Canada markets closed

iShares Core EURO STOXX 50 UCITS ETF EUR (Dist) (EUN2.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
51.33+0.27 (+0.53%)
At close: 05:36PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202451.6151.6751.2451.3351.3331,314
May 31, 202451.1351.2450.9551.0651.0610,899
May 30, 202450.7851.1150.7551.1151.1199,234
May 29, 202451.5151.5150.8150.8950.8972,437
May 28, 202452.0052.0051.4351.5651.5650,803
May 27, 202451.5851.7851.5851.7851.785,370
May 24, 202451.2251.6251.1451.5551.5595,575
May 23, 202451.6951.8351.5051.5951.5925,650
May 22, 202451.6251.6351.4251.4551.45115,302
May 21, 202451.7451.8351.5051.6751.6711,916
May 20, 202451.8351.9451.8051.9151.9141,977
May 17, 202451.7151.7751.5151.7551.7573,303
May 16, 202452.1352.1351.8051.8251.8223,234
May 15, 202452.5952.7152.4052.6552.65213,292
May 14, 202452.3952.4752.2052.4252.42103,022
May 13, 202452.4152.5052.3252.3952.3934,809
May 10, 202452.3352.5352.2652.3752.3758,183
May 09, 202451.8552.0951.6952.0952.0983,908
May 08, 202451.6551.9051.6451.8251.82269,529
May 07, 202451.2351.5651.1051.5551.5593,429
May 06, 202450.7051.0950.6050.9850.983,272
May 03, 202450.4850.7850.3550.5550.5519,392
May 02, 202450.3850.4550.2050.2050.2093,424
Apr 30, 202451.1751.1950.5050.5450.5432,683
Apr 29, 202451.5051.5051.0651.0651.0671,765
Apr 26, 202451.0151.3850.8551.3251.3211,434
Apr 25, 202450.9851.0350.1350.5050.507,950
Apr 24, 202451.2851.4450.9451.0151.0118,742
Apr 23, 202450.8751.2250.7451.2251.228,878
Apr 22, 202450.6150.6150.1650.4050.4032,657
Apr 19, 202449.8850.2149.7650.1450.1434,843
Apr 18, 202450.2750.3550.0450.3050.308,843
Apr 17, 202450.1150.6050.0350.0850.089,891
Apr 16, 202450.0450.3749.9550.0950.0985,586
Apr 15, 202450.8451.2650.7350.7950.7911,177
Apr 12, 202451.0751.1550.3050.5050.5016,367
Apr 11, 202450.9351.0350.2650.5750.5755,552
Apr 10, 202451.1751.2850.4450.9150.9183,309
Apr 09, 202451.1951.2650.7650.8150.8180,988
Apr 08, 202451.0451.4651.0451.3851.3813,441
Apr 05, 202450.9151.0250.7751.0251.0222,590
Apr 04, 202451.5951.7851.5551.6551.6515,830
Apr 03, 202451.4251.5851.3351.5551.5564,957
Apr 02, 202452.0052.1451.2351.2951.2984,755
Mar 28, 202451.7551.8851.6751.6751.6737,892
Mar 27, 202451.5151.8051.5051.7051.7094,259
Mar 26, 202451.2951.5851.2651.5051.50104,026
Mar 25, 202451.1751.3551.0051.3251.3235,651
Mar 22, 202451.0951.2250.9151.1551.1537,321
Mar 21, 202451.3851.3951.0451.3351.3330,920
Mar 20, 202450.6450.8950.6150.8150.8112,110
Mar 19, 202450.6050.8550.5650.8450.8469,729
Mar 18, 202450.7650.8050.5650.6050.6032,347
Mar 15, 202450.6851.0150.6850.7250.7298,373
Mar 14, 202450.9651.0250.6350.6850.68140,260
Mar 13, 202450.6850.9150.6550.8450.8415,074
Mar 12, 202450.2950.6350.1050.6150.61116,344
Mar 11, 202449.9750.1349.9250.0750.0774,393
Mar 08, 202450.5550.6350.3950.3950.39103,786
Mar 07, 202449.7950.5549.6950.5250.5231,537
Mar 06, 202449.6849.9549.6849.9349.936,257
Mar 05, 202449.7749.8649.6449.6949.6970,903
Mar 04, 202449.7849.9149.7549.8649.86385,360
Mar 01, 202449.8149.8549.5349.7149.7177,306
Feb 29, 202449.7049.7549.5149.5649.5684,976
Feb 28, 202449.6049.6549.5349.6349.637,951
Feb 27, 202449.4949.6849.4449.6549.6566,468
Feb 26, 202449.4249.4749.3949.4549.458,398
Feb 23, 202449.3549.6049.3149.5249.52105,516
Feb 22, 202449.1349.4048.9849.3549.3569,546
Feb 21, 202448.4648.6048.3448.5148.517,060
Feb 20, 202448.3548.4248.2648.3748.3724,873
Feb 19, 202448.2848.4048.2248.4048.4011,429
Feb 16, 202448.4448.5948.2948.3948.3922,428
Feb 15, 202448.1548.2448.1048.2048.2012,533
Feb 14, 202447.7448.0147.7248.0148.0124,851
Feb 13, 202448.1448.1747.6247.7647.7664,722
Feb 12, 202448.1948.3348.1348.3248.3283,279
Feb 09, 202447.9048.1047.8548.0148.0131,093
Feb 08, 202447.7648.0047.6647.9247.9233,825
Feb 07, 202447.7447.7847.6047.6247.6213,929
Feb 06, 202447.6347.7447.4247.7247.7220,481
Feb 05, 202447.3347.4947.2247.3647.3625,252
Feb 02, 202447.4447.5647.3347.3747.3724,546
Feb 01, 202447.0347.3847.0147.1947.19104,128
Jan 31, 202447.4747.5447.2647.2847.288,457
Jan 30, 202447.3047.4747.2547.4347.4319,873
Jan 29, 202447.1547.1947.0347.1947.1935,807
Jan 26, 202446.7547.1946.7447.1347.1334,517
Jan 25, 202446.4046.6346.2746.5946.5935,087
Jan 24, 202445.9946.4445.9946.4446.44112,205
Jan 23, 202445.6745.6745.3445.4245.4251,870
Jan 22, 202445.6745.7245.4245.5845.58161,832
Jan 19, 202445.5145.5145.1545.2245.22122,789
Jan 18, 202444.9345.3144.8545.2945.2947,413
Jan 17, 202444.7144.8244.6344.7644.7623,161
Jan 16, 202444.9245.2244.8945.1845.18405,819
Jan 15, 202445.5945.6345.2945.3045.3030,354
Jan 12, 202445.3945.6845.3745.5645.5640,854
Jan 11, 202445.7645.8345.1645.1645.1666,989
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...