iShares EURO STOXX 50 UCITS ETF (AMS:EUEA)
Netherlands · Delayed Price · Currency is EUR 55.38
+0.89 (1.63%)
Sep 18, 2025, 5:35 PM CET
AMS:EUEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 54.89 | 55.49 | 54.89 | 55.38 | 55.38 | 1.63% | 33,573 |
| Sep 17, 2025 | 54.73 | 54.77 | 54.44 | 54.49 | 54.49 | -0.07% | 13,408 |
| Sep 16, 2025 | 55.21 | 55.29 | 54.53 | 54.53 | 54.53 | -1.34% | 29,940 |
| Sep 15, 2025 | 55.01 | 55.31 | 54.98 | 55.27 | 55.27 | 0.95% | 24,978 |
| Sep 12, 2025 | 54.78 | 54.84 | 54.45 | 54.75 | 54.75 | 0.11% | 20,076 |
| Sep 11, 2025 | 54.51 | 54.87 | 54.38 | 54.69 | 54.69 | 0.50% | 10,527 |
| Sep 10, 2025 | 54.79 | 54.99 | 54.38 | 54.42 | 54.42 | -0.20% | 17,720 |
| Sep 9, 2025 | 54.55 | 54.72 | 54.31 | 54.53 | 54.53 | 0.09% | 11,388 |
| Sep 8, 2025 | 54.30 | 54.52 | 54.19 | 54.48 | 54.48 | 0.94% | 13,026 |
| Sep 5, 2025 | 54.50 | 54.51 | 53.85 | 53.97 | 53.97 | -0.63% | 33,513 |
| Sep 4, 2025 | 54.08 | 54.36 | 53.97 | 54.31 | 54.31 | 0.41% | 42,102 |
| Sep 3, 2025 | 54.12 | 54.26 | 53.89 | 54.09 | 54.09 | 0.63% | 63,837 |
| Sep 2, 2025 | 54.51 | 54.51 | 53.74 | 53.75 | 53.75 | -1.38% | 87,001 |
| Sep 1, 2025 | 54.52 | 54.62 | 54.42 | 54.50 | 54.50 | 0.26% | 10,834 |
| Aug 29, 2025 | 54.71 | 54.80 | 54.36 | 54.36 | 54.36 | -0.82% | 24,216 |
| Aug 28, 2025 | 55.03 | 55.15 | 54.63 | 54.81 | 54.81 | 0.05% | 17,467 |
| Aug 27, 2025 | 54.82 | 54.88 | 54.48 | 54.78 | 54.78 | 0.16% | 13,199 |
| Aug 26, 2025 | 54.84 | 54.96 | 54.60 | 54.69 | 54.69 | -1.09% | 21,897 |
| Aug 25, 2025 | 55.56 | 55.63 | 55.27 | 55.29 | 55.29 | -0.84% | 27,341 |
| Aug 22, 2025 | 55.41 | 55.97 | 55.39 | 55.76 | 55.76 | 0.47% | 21,706 |
| Aug 21, 2025 | 55.53 | 55.55 | 55.25 | 55.50 | 55.50 | -0.14% | 32,806 |
| Aug 20, 2025 | 55.39 | 55.79 | 55.37 | 55.58 | 55.58 | -0.27% | 13,913 |
| Aug 19, 2025 | 55.37 | 55.77 | 55.26 | 55.73 | 55.73 | 0.92% | 15,445 |
| Aug 18, 2025 | 55.24 | 55.24 | 54.96 | 55.22 | 55.22 | -0.34% | 14,906 |
| Aug 15, 2025 | 55.48 | 55.59 | 55.31 | 55.41 | 55.41 | 0.38% | 46,372 |
| Aug 14, 2025 | 54.73 | 55.23 | 54.73 | 55.20 | 55.20 | -0.50% | 32,464 |
| Aug 13, 2025 | 55.21 | 55.54 | 55.21 | 55.48 | 54.73 | 0.82% | 32,444 |
| Aug 12, 2025 | 55.07 | 55.09 | 54.71 | 55.03 | 54.29 | 0.27% | 20,498 |
| Aug 11, 2025 | 55.23 | 55.26 | 54.85 | 54.88 | 54.14 | -0.29% | 12,693 |
| Aug 8, 2025 | 54.95 | 55.21 | 54.88 | 55.04 | 54.29 | 0.27% | 14,414 |
| Aug 7, 2025 | 54.34 | 55.14 | 54.33 | 54.89 | 54.15 | 1.33% | 26,747 |
| Aug 6, 2025 | 54.30 | 54.38 | 54.10 | 54.17 | 53.44 | 0.18% | 11,498 |
| Aug 5, 2025 | 54.20 | 54.24 | 53.88 | 54.07 | 53.34 | 0.15% | 17,693 |
| Aug 4, 2025 | 53.41 | 53.99 | 53.41 | 53.99 | 53.26 | 1.39% | 20,937 |
| Aug 1, 2025 | 54.11 | 54.24 | 53.08 | 53.25 | 52.53 | -2.76% | 59,117 |
| Jul 31, 2025 | 55.66 | 55.77 | 54.74 | 54.76 | 54.02 | -1.33% | 26,559 |
| Jul 30, 2025 | 55.28 | 55.61 | 55.20 | 55.50 | 54.75 | 0.23% | 11,512 |
| Jul 29, 2025 | 55.16 | 55.69 | 55.12 | 55.37 | 54.62 | 0.76% | 19,500 |
| Jul 28, 2025 | 55.71 | 55.80 | 54.88 | 54.95 | 54.21 | -0.27% | 27,144 |
| Jul 25, 2025 | 54.79 | 55.18 | 54.73 | 55.10 | 54.35 | -0.04% | 17,365 |
| Jul 24, 2025 | 55.40 | 55.53 | 54.95 | 55.12 | 54.37 | 0.20% | 26,698 |
| Jul 23, 2025 | 54.95 | 55.24 | 54.82 | 55.01 | 54.27 | 1.05% | 28,973 |
| Jul 22, 2025 | 54.81 | 54.83 | 54.34 | 54.44 | 53.70 | -1.00% | 19,193 |
| Jul 21, 2025 | 55.14 | 55.17 | 54.75 | 54.99 | 54.25 | -0.22% | 14,903 |
| Jul 18, 2025 | 55.50 | 55.60 | 55.08 | 55.11 | 54.36 | -0.38% | 17,750 |
| Jul 17, 2025 | 55.04 | 55.32 | 54.90 | 55.32 | 54.57 | 1.56% | 30,759 |
| Jul 16, 2025 | 54.75 | 55.02 | 54.47 | 54.47 | 53.73 | -1.13% | 28,929 |
| Jul 15, 2025 | 55.45 | 55.52 | 55.03 | 55.09 | 54.34 | -0.29% | 12,733 |
| Jul 14, 2025 | 54.91 | 55.25 | 54.88 | 55.25 | 54.50 | -0.20% | 22,960 |
| Jul 11, 2025 | 55.72 | 55.72 | 55.22 | 55.36 | 54.61 | -1.02% | 13,543 |