iShares STOXX Europe 50 UCITS ETF EUR (Dist) (EUN1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.01 | 45.22 | 45.01 | 45.12 | 45.12 | - |
| May 02, 2024 | 45.04 | 45.23 | 44.99 | 45.10 | 45.10 | - |
| Apr 30, 2024 | 45.49 | 45.60 | 45.17 | 45.24 | 45.24 | - |
| Apr 29, 2024 | 45.63 | 45.65 | 45.40 | 45.40 | 45.40 | - |
| Apr 26, 2024 | 45.46 | 45.56 | 45.46 | 45.55 | 45.55 | - |
| Apr 25, 2024 | 45.15 | 45.15 | 44.83 | 45.02 | 45.02 | - |
| Apr 24, 2024 | 45.46 | 45.49 | 45.10 | 45.16 | 45.16 | - |
| Apr 23, 2024 | 44.94 | 45.35 | 44.94 | 45.34 | 45.34 | 22 |
| Apr 22, 2024 | 44.67 | 44.92 | 44.51 | 44.92 | 44.92 | - |
| Apr 19, 2024 | 44.32 | 44.44 | 44.32 | 44.40 | 44.40 | - |
| Apr 18, 2024 | 44.44 | 44.48 | 44.27 | 44.27 | 44.27 | - |
| Apr 17, 2024 | 44.19 | 44.65 | 44.19 | 44.33 | 44.33 | - |
| Apr 16, 2024 | 44.35 | 44.53 | 44.26 | 44.37 | 44.37 | - |
| Apr 15, 2024 | 44.83 | 45.26 | 44.72 | 44.72 | 44.72 | - |
| Apr 12, 2024 | 44.95 | 45.28 | 44.65 | 44.65 | 44.65 | - |
| Apr 11, 2024 | 44.76 | 44.92 | 44.60 | 44.85 | 44.85 | - |
| Apr 10, 2024 | 44.92 | 44.92 | 44.51 | 44.81 | 44.81 | - |
| Apr 09, 2024 | 44.81 | 44.92 | 44.58 | 44.65 | 44.65 | - |
| Apr 08, 2024 | 44.90 | 44.92 | 44.86 | 44.90 | 44.90 | - |
| Apr 05, 2024 | 44.59 | 44.72 | 44.59 | 44.72 | 44.72 | - |
| Apr 04, 2024 | 45.06 | 45.22 | 44.77 | 44.77 | 44.77 | - |
| Apr 03, 2024 | 44.94 | 45.13 | 44.94 | 45.10 | 45.10 | - |
| Apr 02, 2024 | 45.41 | 45.41 | 44.92 | 44.94 | 44.94 | - |
| Mar 28, 2024 | 45.18 | 45.42 | 45.18 | 45.33 | 45.33 | 210 |
| Mar 27, 2024 | 45.08 | 45.21 | 45.08 | 45.18 | 45.18 | - |
| Mar 26, 2024 | 45.01 | 45.12 | 44.97 | 45.04 | 45.04 | - |
| Mar 25, 2024 | 44.83 | 45.06 | 44.80 | 45.01 | 45.01 | - |
| Mar 22, 2024 | 44.89 | 44.98 | 44.76 | 44.95 | 44.95 | - |
| Mar 21, 2024 | 44.76 | 44.96 | 44.74 | 44.90 | 44.90 | - |
| Mar 20, 2024 | 44.53 | 44.69 | 44.53 | 44.65 | 44.65 | - |
| Mar 19, 2024 | 44.60 | 44.67 | 44.58 | 44.61 | 44.61 | - |
| Mar 18, 2024 | 44.66 | 44.74 | 44.60 | 44.63 | 44.63 | - |
| Mar 15, 2024 | 44.81 | 45.01 | 44.81 | 44.82 | 44.82 | - |
| Mar 14, 2024 | 45.03 | 45.04 | 44.78 | 44.78 | 44.78 | - |
| Mar 13, 2024 | 44.74 | 44.88 | 44.74 | 44.86 | 44.86 | - |
| Mar 12, 2024 | 44.47 | 44.70 | 44.47 | 44.70 | 44.70 | - |
| Mar 11, 2024 | 44.31 | 44.33 | 44.31 | 44.32 | 44.32 | 1,750 |
| Mar 08, 2024 | 44.59 | 44.59 | 44.54 | 44.54 | 44.54 | - |
| Mar 07, 2024 | 43.75 | 44.42 | 43.75 | 44.42 | 44.42 | - |
| Mar 06, 2024 | 43.70 | 43.88 | 43.70 | 43.88 | 43.88 | - |
| Mar 05, 2024 | 43.81 | 43.81 | 43.74 | 43.74 | 43.74 | - |
| Mar 04, 2024 | 43.76 | 43.92 | 43.76 | 43.92 | 43.92 | - |
| Mar 01, 2024 | 43.69 | 43.69 | 43.67 | 43.67 | 43.67 | - |
| Feb 29, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Feb 28, 2024 | 43.74 | 43.74 | 43.62 | 43.62 | 43.62 | 34 |
| Feb 27, 2024 | 43.56 | 43.76 | 43.56 | 43.76 | 43.76 | - |
| Feb 26, 2024 | 43.72 | 43.73 | 43.68 | 43.73 | 43.73 | - |
| Feb 23, 2024 | 43.65 | 43.69 | 43.65 | 43.67 | 43.67 | - |
| Feb 22, 2024 | 43.58 | 43.58 | 43.48 | 43.48 | 43.48 | - |
| Feb 21, 2024 | 43.37 | 43.37 | 43.13 | 43.22 | 43.22 | - |
| Feb 20, 2024 | 43.38 | 43.44 | 43.33 | 43.38 | 43.38 | 10 |
| Feb 19, 2024 | 43.26 | 43.49 | 43.26 | 43.49 | 43.49 | 90 |
| Feb 16, 2024 | 43.17 | 43.27 | 43.17 | 43.27 | 43.27 | - |
| Feb 15, 2024 | 42.97 | 43.06 | 42.97 | 43.06 | 43.06 | - |
| Feb 14, 2024 | 42.68 | 42.90 | 42.68 | 42.90 | 42.90 | - |
| Feb 13, 2024 | 42.96 | 42.96 | 42.72 | 42.74 | 42.74 | - |
| Feb 12, 2024 | 42.99 | 43.03 | 42.99 | 43.03 | 43.03 | - |
| Feb 09, 2024 | 42.93 | 42.93 | 42.92 | 42.92 | 42.92 | - |
| Feb 08, 2024 | 43.09 | 43.12 | 43.09 | 43.12 | 43.12 | - |
| Feb 07, 2024 | 43.20 | 43.23 | 43.05 | 43.05 | 43.05 | - |
| Feb 06, 2024 | 43.03 | 43.12 | 42.94 | 43.12 | 43.12 | 150 |
| Feb 05, 2024 | 42.81 | 42.87 | 42.81 | 42.87 | 42.87 | - |
| Feb 02, 2024 | 42.97 | 42.97 | 42.93 | 42.94 | 42.94 | - |
| Feb 01, 2024 | 42.66 | 42.84 | 42.66 | 42.84 | 42.84 | - |
| Jan 31, 2024 | 42.83 | 43.04 | 42.83 | 42.92 | 42.92 | 20 |
| Jan 30, 2024 | 42.89 | 42.89 | 42.88 | 42.88 | 42.88 | - |
| Jan 29, 2024 | 42.61 | 42.85 | 42.61 | 42.85 | 42.85 | - |
| Jan 26, 2024 | 42.10 | 42.67 | 42.10 | 42.63 | 42.63 | - |
| Jan 25, 2024 | 41.89 | 42.10 | 41.89 | 42.08 | 42.08 | - |
| Jan 24, 2024 | 41.52 | 41.82 | 41.52 | 41.82 | 41.82 | 337 |
| Jan 23, 2024 | 41.53 | 41.53 | 41.28 | 41.28 | 41.28 | - |
| Jan 22, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Jan 19, 2024 | 41.47 | 41.47 | 41.40 | 41.40 | 41.40 | - |
| Jan 18, 2024 | 41.06 | 41.23 | 41.06 | 41.23 | 41.23 | - |
| Jan 17, 2024 | 40.99 | 41.06 | 40.96 | 40.96 | 40.96 | - |
| Jan 16, 2024 | 41.23 | 41.38 | 41.23 | 41.38 | 41.38 | - |
| Jan 15, 2024 | 41.76 | 41.76 | 41.45 | 41.45 | 41.45 | - |
| Jan 12, 2024 | 41.53 | 41.75 | 41.53 | 41.75 | 41.75 | - |
| Jan 11, 2024 | 41.88 | 41.97 | 41.67 | 41.67 | 41.67 | - |
| Jan 10, 2024 | 41.53 | 41.70 | 41.53 | 41.70 | 41.70 | - |
| Jan 09, 2024 | 41.78 | 41.78 | 41.63 | 41.63 | 41.63 | - |
| Jan 08, 2024 | 41.63 | 41.69 | 41.63 | 41.69 | 41.69 | - |
| Jan 05, 2024 | 41.61 | 41.71 | 41.61 | 41.71 | 41.71 | - |
| Jan 04, 2024 | 41.56 | 41.76 | 41.56 | 41.72 | 41.72 | - |
| Jan 03, 2024 | 41.59 | 41.78 | 41.59 | 41.62 | 41.62 | 36 |
| Jan 02, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Dec 29, 2023 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Dec 28, 2023 | 41.71 | 41.72 | 41.56 | 41.60 | 41.60 | - |
| Dec 27, 2023 | 41.61 | 41.61 | 41.60 | 41.60 | 41.60 | - |
| Dec 22, 2023 | 41.44 | 41.58 | 41.44 | 41.58 | 41.58 | - |
| Dec 21, 2023 | 41.41 | 41.51 | 41.40 | 41.46 | 41.46 | - |
| Dec 20, 2023 | 41.56 | 41.67 | 41.51 | 41.63 | 41.63 | 600 |
| Dec 19, 2023 | 41.41 | 41.49 | 41.41 | 41.49 | 41.49 | - |
| Dec 18, 2023 | 41.37 | 41.48 | 41.37 | 41.38 | 41.38 | 100 |
| Dec 15, 2023 | 41.47 | 41.62 | 41.37 | 41.37 | 41.37 | - |
| Dec 14, 2023 | 41.85 | 41.85 | 41.35 | 41.35 | 41.35 | - |
| Dec 13, 2023 | 41.40 | 41.60 | 41.40 | 41.46 | 41.46 | 100 |
| Dec 12, 2023 | 41.49 | 41.49 | 41.46 | 41.46 | 41.46 | - |
| Dec 11, 2023 | 41.40 | 41.40 | 41.31 | 41.40 | 41.40 | - |
| Dec 08, 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.