Canada markets open in 7 hours 53 minutes

iShares Core MSCI Europe UCITS ETF EUR (Acc) (EUNK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
78.41+0.81 (+1.04%)
At close: 05:36PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202477.9778.4577.8778.4178.4146,953
May 06, 202477.2177.7577.2077.6077.6029,961
May 03, 202476.9877.4476.8177.0877.0830,171
May 02, 2024------
Apr 30, 202477.5977.5976.8576.9976.9934,802
Apr 29, 202477.7077.7077.3777.3777.3757,894
Apr 26, 202477.0077.4376.8477.3677.3624,941
Apr 25, 202476.9576.9575.9476.4276.4266,215
Apr 24, 202477.4177.4176.8476.9176.9140,817
Apr 23, 202476.8577.1876.6577.1877.1829,466
Apr 22, 202476.2476.4275.9376.3076.3032,688
Apr 19, 202475.2475.8375.1575.7075.7033,511
Apr 18, 202475.7475.9075.4875.7975.7920,771
Apr 17, 202475.6376.2075.5275.5875.5837,063
Apr 16, 202475.8475.9575.3375.5675.5637,166
Apr 15, 202476.8577.3776.5876.7376.7326,072
Apr 12, 202477.2177.4176.4476.6276.6233,210
Apr 11, 202476.7376.8976.0576.4476.4428,567
Apr 10, 202477.1077.1476.1276.7076.7021,401
Apr 09, 202476.9277.0376.4776.5776.5716,849
Apr 08, 202476.6477.0976.5877.0377.0344,056
Apr 05, 202476.4876.6776.3376.6676.6651,007
Apr 04, 202477.2777.4477.0977.3477.3418,841
Apr 03, 202477.0577.2376.8577.2177.2138,112
Apr 02, 202478.3478.3476.9077.0177.0167,185
Mar 28, 202477.4977.7177.4777.6577.6528,319
Mar 27, 202477.2977.4677.1877.3877.3814,179
Mar 26, 202477.1277.3476.9677.2977.2939,204
Mar 25, 202477.1377.2476.8277.1577.1550,549
Mar 22, 202476.9477.1776.8577.1177.1116,706
Mar 21, 202476.9977.1176.6477.0677.0622,750
Mar 20, 202476.0876.3976.0676.3376.3331,531
Mar 19, 202476.1276.3575.9976.3576.3520,095
Mar 18, 202476.4076.4076.0776.1776.1740,050
Mar 15, 202476.5976.8876.3876.4076.4020,126
Mar 14, 202476.7776.9576.4476.5876.5840,815
Mar 13, 202476.5476.7976.4476.6676.6625,911
Mar 12, 202476.1176.5675.8576.4776.4722,459
Mar 11, 202475.6575.8175.5075.7575.7527,528
Mar 08, 202476.0176.2075.9675.9675.9628,223
Mar 07, 202475.0976.0774.9676.0376.0332,079
Mar 06, 202474.8175.2774.8175.2175.2137,858
Mar 05, 202474.8575.0274.7274.8874.8823,454
Mar 04, 202475.1275.1274.8075.0075.0019,042
Mar 01, 202474.9075.0474.6775.0375.0346,568
Feb 29, 202474.7274.8874.5574.5574.5531,908
Feb 28, 202474.8274.8274.5274.5774.5727,493
Feb 27, 202474.7574.9074.5574.8474.8434,030
Feb 26, 202474.8474.8874.6974.7074.7018,382
Feb 23, 202474.8075.0674.6774.9874.9832,716
Feb 22, 202474.7274.8074.4174.6874.6881,563
Feb 21, 202474.0174.0473.8374.0074.00255,587
Feb 20, 202474.0874.2173.9274.0674.0615,146
Feb 19, 202473.9574.1873.8974.1674.1612,259
Feb 16, 202473.9174.0973.8074.0274.0216,963
Feb 15, 202473.4773.5973.3673.5673.5634,024
Feb 14, 202472.7973.1472.7173.1173.1124,139
Feb 13, 202473.2373.2572.4872.7272.7236,199
Feb 12, 202473.2473.3973.1373.3973.3977,306
Feb 09, 202473.0873.1772.7872.9972.9957,252
Feb 08, 202473.1673.3273.0073.0273.0231,743
Feb 07, 202473.3973.4073.0573.0973.0924,433
Feb 06, 202473.2973.3472.8773.3173.31107,353
Feb 05, 202472.9473.1472.7172.8872.8883,325
Feb 02, 202473.2873.3972.8272.8972.8932,561
Feb 01, 202472.8773.1172.7472.8972.8960,805
Jan 31, 202473.3273.3573.0373.1473.1447,679
Jan 30, 202473.1973.2573.0073.1173.1127,736
Jan 29, 202472.8872.9872.7672.9772.9719,806
Jan 26, 202472.2972.9072.2672.8372.8317,998
Jan 25, 202471.7172.0171.4571.9771.9740,401
Jan 24, 202471.5771.8171.4371.8171.8117,673
Jan 23, 202471.3771.3770.8570.9770.9755,216
Jan 22, 202471.0671.2670.8771.1571.1539,218
Jan 19, 202471.1471.1870.5070.6270.6213,050
Jan 18, 202470.4870.8670.4070.8470.8424,324
Jan 17, 202470.4570.5170.0470.4770.4726,565
Jan 16, 202470.8671.3170.8171.2471.2435,038
Jan 15, 202471.8371.8671.3071.3971.3985,474
Jan 12, 202471.6171.9571.5071.7571.7534,360
Jan 11, 202472.0772.2371.1571.1571.1523,631
Jan 10, 202471.6671.8571.5771.6971.6918,356
Jan 09, 202472.0472.0471.5671.8071.8025,700
Jan 08, 202471.7671.9371.4671.9271.9268,660
Jan 05, 202471.4871.9071.1071.8071.8031,614
Jan 04, 202471.7272.0071.4371.9771.9713,351
Jan 03, 202472.0972.1871.2171.4371.4339,163
Jan 02, 202472.5172.6271.6572.0472.0457,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.