iShares MSCI Europe ex-UK UCITS ETF - IQQU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.58	53.95	53.95	53.95	53.51	15,348
February 19, 2026	53.65	53.46	53.46	53.65	53.36	333
February 18, 2026	53.29	53.67	53.67	53.67	53.29	29
February 17, 2026	52.81	53.14	53.14	53.14	52.81	2,972
February 16, 2026	52.86	52.78	52.78	52.92	52.78	3,371
February 13, 2026	52.75	52.71	52.71	52.81	52.61	3,091
February 12, 2026	53.45	52.84	52.84	53.45	52.84	598
February 11, 2026	53.15	53.08	53.08	53.19	53.05	1,188
February 10, 2026	53.12	53.15	53.15	53.27	53.09	3,803
February 09, 2026	52.92	53.13	53.13	53.13	52.67	545
February 06, 2026	52.06	52.65	52.65	52.65	51.97	843
February 05, 2026	52.59	52.22	52.22	52.66	52.02	2,131
February 04, 2026	52.56	52.62	52.62	52.97	52.56	54
February 03, 2026	53.1	52.75	52.75	53.1	52.64	4,319
February 02, 2026	51.95	52.76	52.76	52.76	51.95	2,139
January 30, 2026	52.02	52.33	52.33	52.35	52.02	2,969
January 29, 2026	52.13	51.9	51.9	52.29	51.9	271
January 28, 2026	52.62	52.02	52.02	52.63	52.02	20,007
January 27, 2026	52.39	52.56	52.56	52.56	52.34	2,001
January 26, 2026	52.15	52.23	52.23	52.26	52.04	120
January 23, 2026	52.09	52.12	52.12	52.12	51.95	1,560
January 22, 2026	52.18	52.2	52.2	52.34	52.15	2,526
January 21, 2026	51.49	51.55	51.55	51.62	51.24	1,721
January 20, 2026	51.54	51.65	51.65	51.65	51.23	1,335
January 19, 2026	51.95	51.93	51.93	52.12	51.9	1,071
January 16, 2026	52.68	52.7	52.7	52.7	52.59	266
January 15, 2026	52.67	52.69	52.69	52.73	52.58	3,554
January 14, 2026	52.5	52.41	52.41	52.5	52.41	745
January 13, 2026	52.5	52.43	52.43	52.5	52.33	1,812
January 12, 2026	52.25	52.45	52.45	52.45	52.23	5,025
January 09, 2026	51.97	52.35	52.35	52.35	51.97	345
January 08, 2026	51.83	51.78	51.78	51.89	51.75	4,086
January 07, 2026	51.89	51.89	51.89	51.91	51.86	1,265
January 06, 2026	51.79	51.81	51.81	51.88	51.7	593
January 05, 2026	51.36	51.69	51.69	51.69	51.27	1,586
January 02, 2026	50.83	51.19	51.19	51.27	50.83	11,268
December 30, 2025	50.5	50.82	50.82	50.82	50.5	361
December 29, 2025	50.54	50.51	50.51	50.54	50.46	134
December 23, 2025	50.36	50.46	50.46	50.5	50.36	258
December 22, 2025	50.37	50.29	50.29	50.37	50.28	143
December 19, 2025	50.18	50.36	50.36	50.42	50.14	2,447
December 18, 2025	49.67	49.85	49.85	49.85	49.67	858
December 17, 2025	49.89	49.66	49.66	49.96	49.66	1,857
December 16, 2025	49.94	49.91	49.91	50.02	49.91	178
December 15, 2025	49.93	50.04	50.04	50.15	49.93	686
December 12, 2025	50.15	49.77	49.77	50.3	49.77	3,414
December 11, 2025	49.63	50.03	50.03	50.03	49.63	81
December 10, 2025	49.66	49.84	49.84	49.84	49.6	240
December 09, 2025	49.98	49.82	49.82	49.98	49.77	18,899
December 08, 2025	49.85	49.84	49.84	49.89	49.82	1,007
December 05, 2025	49.84	49.85	49.85	49.97	49.84	16,007
December 04, 2025	49.69	49.79	49.79	49.79	49.69	279
December 03, 2025	49.68	49.56	49.56	49.79	49.56	1,310
December 02, 2025	49.44	49.6	49.6	49.69	49.42	149
December 01, 2025	49.33	49.43	49.43	49.46	49.24	478
November 28, 2025	49.44	49.54	49.54	49.54	49.44	265
November 27, 2025	49.32	49.42	49.42	49.46	49.32	633
November 26, 2025	49.05	49.38	49.38	49.38	49.02	532
November 25, 2025	48.49	48.79	48.79	48.83	48.33	1,492
November 24, 2025	48.57	48.37	48.37	48.65	48.33	257

iShares MSCI Europe ex-UK UCITS ETF (IQQU.DE) XETRA