Canada markets open in 9 hours 24 minutes

iShares STOXX Europe 50 UCITS ETF EUR (Dist) (EUN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,924.75-32.00 (-0.81%)
At close: 04:26PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.000.000.003,924.753,924.7515
May 21, 20243,949.003,959.503,943.503,956.753,956.752,887
May 20, 20243,963.503,978.503,944.003,971.003,971.00573
May 17, 20243,953.003,972.503,951.503,956.003,956.001,131
May 16, 20243,988.003,988.003,963.003,963.003,963.003,662
May 15, 20244,032.004,040.004,014.504,024.504,024.503,107
May 14, 20244,025.004,028.004,018.004,019.504,019.503,696
May 13, 20244,027.904,033.004,017.004,021.254,021.25481
May 10, 20244,000.004,029.503,979.504,022.004,022.002,770
May 09, 20243,981.503,991.003,969.093,997.753,997.751,078
May 08, 20243,968.003,982.153,968.003,972.003,972.00657
May 07, 20243,914.003,948.003,903.003,949.003,949.0028,154
May 03, 20243,855.003,873.423,854.503,869.253,869.251,792
May 02, 20243,856.503,884.503,856.003,856.003,856.007,621
May 01, 20243,858.504,000.003,838.003,845.503,845.5035,382
Apr 30, 20243,889.503,899.503,866.583,865.503,865.50713
Apr 29, 20243,905.003,916.003,852.503,879.503,879.5029,341
Apr 26, 20243,892.503,904.503,877.503,902.503,902.503,575
Apr 25, 20243,895.003,895.003,856.003,858.753,858.751,888
Apr 24, 20243,912.003,915.153,882.653,881.753,881.751,862
Apr 23, 20243,891.503,906.003,890.003,899.753,899.75939
Apr 22, 20243,848.503,872.503,845.503,866.753,866.752,906
Apr 19, 20243,788.003,819.803,780.003,820.753,820.7520,868
Apr 18, 20243,816.503,817.503,799.733,804.003,804.003,207
Apr 17, 20243,778.503,808.653,778.503,792.003,792.002,862
Apr 16, 20243,806.003,806.003,780.503,790.003,790.00506
Apr 15, 20243,844.003,852.003,829.003,838.253,838.25504
Apr 12, 20243,855.503,858.303,836.003,833.003,833.003,089
Apr 11, 20243,849.503,860.003,820.003,826.003,826.001,701
Apr 10, 20243,840.003,842.003,810.003,839.753,839.75398
Apr 09, 20243,849.003,853.503,819.203,824.503,824.501,290
Apr 08, 20243,833.503,856.003,833.503,856.003,856.00536
Apr 05, 20243,832.503,840.503,825.503,836.003,836.002,405
Apr 04, 20243,877.503,877.503,866.503,872.503,872.505,413
Apr 03, 20243,861.003,869.503,856.503,865.253,865.25625
Apr 02, 20243,907.503,907.503,853.003,852.753,852.7510,974
Mar 28, 20243,883.503,884.003,876.003,876.003,876.00809
Mar 27, 20243,875.003,875.003,864.703,870.003,870.001,565
Mar 26, 20243,869.003,869.503,856.503,868.253,868.251,644
Mar 25, 20243,866.503,866.503,839.933,863.003,863.001,548
Mar 22, 20243,852.503,862.003,847.003,854.003,854.001,548
Mar 21, 20243,822.003,860.003,822.003,856.503,856.502,035
Mar 20, 20243,809.503,812.503,801.003,813.503,813.501,393
Mar 19, 20243,811.503,816.003,808.003,816.003,816.001,172
Mar 18, 20243,817.003,833.003,813.003,818.253,818.2546,147
Mar 15, 20243,836.503,838.003,816.003,816.003,816.00642
Mar 14, 20243,848.503,857.503,848.503,829.503,829.50411
Mar 13, 20243,829.503,840.253,829.503,838.003,838.004,107
Mar 12, 20243,807.503,825.003,796.253,821.503,821.50799
Mar 11, 20243,772.003,775.003,772.003,781.503,781.50767
Mar 08, 20243,811.003,811.003,334.003,786.003,786.001,629
Mar 07, 20243,756.503,816.003,753.653,816.003,816.004,130
Mar 06, 20243,730.503,762.503,730.503,759.003,759.002,621
Mar 05, 20243,760.003,760.003,738.003,740.503,740.501,689
Mar 04, 20243,774.003,774.003,752.003,755.253,755.2514,810
Mar 01, 20243,733.003,752.503,731.753,750.503,750.506,585
Feb 29, 20243,741.003,741.003,723.503,723.503,723.502,521
Feb 28, 20243,743.003,743.003,731.003,731.003,731.00183
Feb 27, 20243,740.503,742.003,734.003,742.003,742.001,702
Feb 26, 20243,754.503,754.503,733.853,737.503,737.50560
Feb 23, 20243,736.953,743.833,736.953,744.003,744.00246
Feb 22, 20243,736.503,737.503,729.253,734.003,734.00347
Feb 21, 20243,704.503,704.503,695.003,699.753,699.75456
Feb 20, 20243,710.003,725.503,708.003,708.003,708.00423
Feb 19, 20243,717.503,717.503,705.003,719.253,719.251,848
Feb 16, 20243,704.503,710.503,703.003,710.503,710.50813
Feb 15, 20243,678.003,686.503,674.503,679.503,679.5027
Feb 14, 20243,650.503,658.503,650.503,668.003,668.00636
Feb 13, 20243,665.503,665.503,630.853,636.503,636.50359
Feb 12, 20243,678.503,678.503,664.703,676.003,676.001,377
Feb 09, 20243,660.003,660.003,655.003,662.753,662.7537
Feb 08, 20243,677.003,677.003,666.503,666.503,666.50192
Feb 07, 20243,684.003,684.003,669.003,672.003,672.00131
Feb 06, 20243,677.503,684.653,676.503,687.503,687.504,735
Feb 05, 20243,666.503,678.003,660.003,678.003,678.00450
Feb 02, 20243,667.503,667.503,657.503,653.503,653.50201
Feb 01, 20243,652.003,666.103,649.503,654.503,654.502,066
Jan 31, 20243,660.003,660.003,660.003,656.253,656.25157
Jan 30, 20243,659.503,675.003,659.503,672.003,672.00383
Jan 29, 20243,648.003,653.503,638.303,653.503,653.502,442
Jan 26, 20243,606.003,645.003,606.003,645.003,645.00211
Jan 25, 20243,595.003,595.003,588.003,590.503,590.502,477
Jan 24, 20243,583.003,589.503,583.003,589.503,589.5039
Jan 23, 20243,536.753,536.753,536.753,536.753,536.75-
Jan 22, 20243,553.503,561.003,547.503,550.503,550.50324
Jan 19, 20243,550.503,550.503,537.503,543.503,543.501,003
Jan 18, 20243,534.003,534.003,533.353,537.503,537.50716
Jan 17, 20243,516.503,524.503,516.503,518.003,518.00170
Jan 16, 20243,557.503,557.503,557.503,558.753,558.75192
Jan 15, 20243,565.503,582.503,565.503,565.503,565.50957
Jan 12, 20243,582.003,586.003,582.003,586.003,586.0013
Jan 11, 20243,599.003,599.003,557.503,557.503,557.5027
Jan 10, 20243,590.753,590.753,590.753,590.753,590.75-
Jan 09, 20243,576.503,579.603,576.503,584.503,584.5031
Jan 08, 20243,594.003,594.003,579.403,593.503,593.502,520
Jan 05, 20243,585.003,596.503,584.003,591.503,591.5033,247
Jan 04, 20243,600.003,602.453,591.353,611.753,611.7527,594
Jan 03, 20243,600.503,600.503,600.503,584.253,584.2548
Jan 02, 20243,634.003,634.003,593.503,620.003,620.009,623
Dec 29, 20233,619.503,631.503,608.503,630.503,630.5037,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...