iShares Core MSCI EMU UCITS ETF (AMS:CEUU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 10.68
-0.10 (-0.93%)
Nov 6, 2025, 5:35 PM CET
AMS:CEUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.75 | 10.78 | 10.72 | 10.72 | 10.72 | -0.59% | 6,471 |
| Nov 5, 2025 | 10.67 | 10.80 | 10.67 | 10.78 | 10.78 | 0.19% | 53,357 |
| Nov 4, 2025 | 10.66 | 10.76 | 10.63 | 10.76 | 10.76 | -0.28% | 26,374 |
| Nov 3, 2025 | 10.77 | 10.84 | 10.77 | 10.79 | 10.79 | 0.09% | 20,182 |
| Oct 31, 2025 | 10.83 | 10.83 | 10.76 | 10.78 | 10.78 | -0.55% | 7,088 |
| Oct 30, 2025 | 10.84 | 10.93 | 10.79 | 10.84 | 10.84 | -0.09% | 123,826 |
| Oct 29, 2025 | 10.84 | 10.89 | 10.84 | 10.85 | 10.85 | - | 51,859 |
| Oct 28, 2025 | 10.83 | 10.85 | 10.82 | 10.85 | 10.85 | - | 48,834 |
| Oct 27, 2025 | 10.84 | 10.85 | 10.81 | 10.85 | 10.85 | 0.46% | 9,934 |
| Oct 24, 2025 | 10.82 | 10.82 | 10.74 | 10.80 | 10.80 | 0.19% | 23,297 |
| Oct 23, 2025 | 10.76 | 10.79 | 10.74 | 10.78 | 10.78 | 0.47% | 35,486 |
| Oct 22, 2025 | 10.76 | 10.80 | 10.73 | 10.73 | 10.73 | -0.74% | 30,203 |
| Oct 21, 2025 | 10.78 | 10.81 | 10.78 | 10.81 | 10.81 | 0.28% | 20,629 |
| Oct 20, 2025 | 10.72 | 10.78 | 10.72 | 10.78 | 10.78 | 1.22% | 36,085 |
| Oct 17, 2025 | 10.59 | 10.70 | 10.57 | 10.65 | 10.65 | -0.84% | 72,257 |
| Oct 16, 2025 | 10.67 | 10.74 | 10.64 | 10.74 | 10.74 | 0.75% | 47,687 |
| Oct 15, 2025 | 10.69 | 10.72 | 10.66 | 10.66 | 10.66 | 0.76% | 56,779 |
| Oct 14, 2025 | 10.53 | 10.58 | 10.49 | 10.58 | 10.58 | -0.28% | 29,932 |
| Oct 13, 2025 | 10.61 | 10.64 | 10.57 | 10.61 | 10.61 | 0.57% | 102,893 |
| Oct 10, 2025 | 10.73 | 10.73 | 10.55 | 10.55 | 10.55 | -1.40% | 16,194 |
| Oct 9, 2025 | 10.76 | 10.77 | 10.70 | 10.70 | 10.70 | -0.37% | 10,784 |
| Oct 8, 2025 | 10.67 | 10.75 | 10.66 | 10.74 | 10.74 | 0.75% | 24,068 |
| Oct 7, 2025 | 10.69 | 10.72 | 10.66 | 10.66 | 10.66 | -0.37% | 27,331 |
| Oct 6, 2025 | 10.71 | 10.72 | 10.65 | 10.70 | 10.70 | -0.28% | 25,744 |
| Oct 3, 2025 | 10.75 | 10.76 | 10.70 | 10.73 | 10.73 | 0.09% | 11,315 |
| Oct 2, 2025 | 10.69 | 10.75 | 10.69 | 10.72 | 10.72 | 1.13% | 18,363 |
| Oct 1, 2025 | 10.48 | 10.60 | 10.47 | 10.60 | 10.60 | 1.05% | 6,262 |
| Sep 30, 2025 | 10.44 | 10.49 | 10.43 | 10.49 | 10.49 | 0.29% | 454,442 |
| Sep 29, 2025 | 10.46 | 10.47 | 10.44 | 10.46 | 10.46 | 0.29% | 290,910 |
| Sep 26, 2025 | 10.38 | 10.43 | 10.36 | 10.43 | 10.43 | 0.87% | 7,084 |
| Sep 25, 2025 | 10.34 | 10.36 | 10.29 | 10.34 | 10.34 | -0.39% | 75,754 |
| Sep 24, 2025 | 10.38 | 10.39 | 10.34 | 10.38 | 10.38 | -0.10% | 17,799 |
| Sep 23, 2025 | 10.36 | 10.42 | 10.35 | 10.39 | 10.39 | 0.58% | 95,542 |
| Sep 22, 2025 | 10.35 | 10.35 | 10.31 | 10.33 | 10.33 | -0.39% | 3,578,287 |
| Sep 19, 2025 | 10.38 | 10.39 | 10.37 | 10.37 | 10.37 | - | 22,431 |
| Sep 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 1.27% | 31,720 |
| Sep 17, 2025 | 10.28 | 10.28 | 10.23 | 10.24 | 10.24 | -0.10% | 93,792 |
| Sep 16, 2025 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | -1.25% | 33,027 |
| Sep 15, 2025 | 10.35 | 10.40 | 10.34 | 10.38 | 10.38 | 0.78% | 32,681 |
| Sep 12, 2025 | 10.31 | 10.32 | 10.26 | 10.30 | 10.30 | 0.10% | 15,427 |
| Sep 11, 2025 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 0.49% | 40,519 |
| Sep 10, 2025 | 10.29 | 10.30 | 10.24 | 10.24 | 10.24 | - | 19,122 |
| Sep 9, 2025 | 10.24 | 10.25 | 10.21 | 10.24 | 10.24 | 0.10% | 416,540 |
| Sep 8, 2025 | 10.19 | 10.24 | 10.17 | 10.23 | 10.23 | 0.89% | 31,835 |
| Sep 5, 2025 | 10.21 | 10.21 | 10.11 | 10.14 | 10.14 | -0.29% | 41,565 |
| Sep 4, 2025 | 10.12 | 10.18 | 10.11 | 10.17 | 10.17 | 0.59% | 250,444 |
| Sep 3, 2025 | 10.12 | 10.14 | 10.09 | 10.11 | 10.11 | 0.50% | 170,114 |
| Sep 2, 2025 | 10.22 | 10.23 | 10.06 | 10.06 | 10.06 | -1.57% | 68,195 |
| Sep 1, 2025 | 10.23 | 10.24 | 10.21 | 10.22 | 10.22 | 0.10% | 5,200 |
| Aug 29, 2025 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | -0.68% | 27,662 |