iShares MSCI Europe UCITS ETF EUR (Dist) (AMS:IMEU)
Netherlands · Delayed Price · Currency is EUR 34.50
+0.28 (0.80%)
Sep 18, 2025, 5:35 PM CET
AMS:IMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 34.33 | 34.55 | 34.33 | 34.49 | 34.49 | 0.79% | 198,372 |
| Sep 17, 2025 | 34.28 | 34.31 | 34.18 | 34.22 | 34.22 | -0.06% | 48,552 |
| Sep 16, 2025 | 34.60 | 34.60 | 34.22 | 34.24 | 34.24 | -1.10% | 123,506 |
| Sep 15, 2025 | 34.58 | 34.71 | 34.54 | 34.62 | 34.62 | 0.44% | 125,824 |
| Sep 12, 2025 | 34.53 | 34.58 | 34.40 | 34.47 | 34.47 | -0.06% | 41,055 |
| Sep 11, 2025 | 34.40 | 34.54 | 34.35 | 34.49 | 34.49 | 0.50% | 47,775 |
| Sep 10, 2025 | 34.49 | 34.52 | 34.32 | 34.32 | 34.32 | -0.06% | 46,466 |
| Sep 9, 2025 | 34.34 | 34.35 | 34.31 | 34.34 | 34.34 | 0.09% | 164,839 |
| Sep 8, 2025 | 34.25 | 34.34 | 34.20 | 34.31 | 34.31 | 0.56% | 107,334 |
| Sep 5, 2025 | 34.24 | 34.32 | 34.08 | 34.12 | 34.12 | -0.15% | 49,159 |
| Sep 4, 2025 | 34.02 | 34.21 | 34.02 | 34.17 | 34.17 | 0.53% | 75,612 |
| Sep 3, 2025 | 33.92 | 34.02 | 33.79 | 33.99 | 33.99 | 0.74% | 98,466 |
| Sep 2, 2025 | 34.16 | 34.16 | 33.74 | 33.74 | 33.74 | -1.46% | 117,798 |
| Sep 1, 2025 | 34.27 | 34.30 | 34.17 | 34.24 | 34.24 | 0.23% | 43,962 |
| Aug 29, 2025 | 34.31 | 34.32 | 34.14 | 34.16 | 34.16 | -0.64% | 41,675 |
| Aug 28, 2025 | 34.53 | 34.53 | 34.33 | 34.38 | 34.38 | -0.09% | 38,803 |
| Aug 27, 2025 | 34.47 | 34.48 | 34.37 | 34.41 | 34.41 | 0.09% | 115,004 |
| Aug 26, 2025 | 34.45 | 34.48 | 34.35 | 34.38 | 34.38 | -0.75% | 35,745 |
| Aug 25, 2025 | 34.71 | 34.77 | 34.64 | 34.64 | 34.64 | -0.49% | 807,538 |
| Aug 22, 2025 | 34.58 | 34.88 | 34.58 | 34.81 | 34.81 | 0.52% | 73,708 |
| Aug 21, 2025 | 34.62 | 34.64 | 34.53 | 34.63 | 34.63 | -0.03% | 77,391 |
| Aug 20, 2025 | 34.47 | 34.66 | 34.47 | 34.64 | 34.64 | 0.20% | 72,163 |
| Aug 19, 2025 | 34.37 | 34.60 | 34.37 | 34.57 | 34.57 | 0.67% | 57,919 |
| Aug 18, 2025 | 34.34 | 34.34 | 34.24 | 34.34 | 34.34 | 0.03% | 61,797 |
| Aug 15, 2025 | 34.47 | 34.49 | 34.29 | 34.33 | 34.33 | 0.09% | 28,126 |
| Aug 14, 2025 | 34.10 | 34.30 | 34.10 | 34.30 | 34.30 | -0.35% | 118,493 |
| Aug 13, 2025 | 34.36 | 34.44 | 34.36 | 34.42 | 34.07 | 0.56% | 179,970 |
| Aug 12, 2025 | 34.28 | 34.28 | 34.13 | 34.23 | 33.88 | 0.20% | 62,432 |
| Aug 11, 2025 | 34.31 | 34.31 | 34.14 | 34.16 | 33.82 | -0.12% | 113,823 |
| Aug 8, 2025 | 34.19 | 34.27 | 34.14 | 34.20 | 33.85 | 0.21% | 28,998 |
| Aug 7, 2025 | 33.85 | 34.17 | 33.84 | 34.13 | 33.78 | 1.01% | 36,122 |
| Aug 6, 2025 | 33.93 | 33.97 | 33.78 | 33.79 | 33.45 | -0.12% | 23,819 |
| Aug 5, 2025 | 33.95 | 33.97 | 33.78 | 33.83 | 33.49 | 0.15% | 109,427 |
| Aug 4, 2025 | 33.51 | 33.78 | 33.51 | 33.78 | 33.44 | 1.35% | 68,692 |
| Aug 1, 2025 | 33.74 | 33.76 | 33.24 | 33.33 | 32.99 | -2.40% | 501,156 |
| Jul 31, 2025 | 34.51 | 34.56 | 34.15 | 34.15 | 33.80 | -0.73% | 212,195 |
| Jul 30, 2025 | 34.33 | 34.46 | 34.33 | 34.40 | 34.05 | 0.03% | 54,212 |
| Jul 29, 2025 | 34.43 | 34.62 | 34.39 | 34.39 | 34.04 | 0.23% | 75,661 |
| Jul 28, 2025 | 34.73 | 34.73 | 34.30 | 34.31 | 33.97 | -0.29% | 73,269 |
| Jul 25, 2025 | 34.34 | 34.41 | 34.29 | 34.41 | 34.06 | -0.23% | 68,250 |
| Jul 24, 2025 | 34.58 | 34.64 | 34.47 | 34.49 | 34.14 | 0.23% | 42,855 |
| Jul 23, 2025 | 34.32 | 34.47 | 34.32 | 34.41 | 34.06 | 1.06% | 115,048 |
| Jul 22, 2025 | 34.13 | 34.13 | 33.97 | 34.05 | 33.70 | -0.35% | 166,097 |
| Jul 21, 2025 | 34.21 | 34.23 | 34.09 | 34.17 | 33.83 | -0.06% | 47,715 |
| Jul 18, 2025 | 34.35 | 34.38 | 34.18 | 34.19 | 33.85 | -0.15% | 51,920 |
| Jul 17, 2025 | 34.15 | 34.24 | 34.12 | 34.24 | 33.90 | 1.06% | 29,790 |
| Jul 16, 2025 | 34.03 | 34.14 | 33.88 | 33.88 | 33.53 | -0.65% | 132,017 |
| Jul 15, 2025 | 34.28 | 34.34 | 34.10 | 34.10 | 33.76 | -0.35% | 55,101 |
| Jul 14, 2025 | 34.06 | 34.22 | 34.06 | 34.22 | 33.88 | 0.03% | 92,424 |
| Jul 11, 2025 | 34.49 | 34.52 | 34.21 | 34.21 | 33.87 | -1.21% | 34,107 |