iShares MSCI Europe ESG Enhanced UCITS ETF (ETR:EMNU)
Germany · Delayed Price · Currency is EUR 7.09
+0.03 (0.47%)
Sep 8, 2025, 5:36 PM CET
ETR:EMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.08 | 7.09 | 7.07 | 7.09 | 7.09 | 0.42% | 28,627 |
| Sep 5, 2025 | 7.08 | 7.09 | 7.04 | 7.06 | 7.06 | 0.14% | 22,919 |
| Sep 4, 2025 | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | 0.57% | 19,005 |
| Sep 3, 2025 | 6.99 | 7.01 | 6.96 | 7.01 | 7.01 | 0.86% | 19,095 |
| Sep 2, 2025 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | -1.84% | 33,652 |
| Sep 1, 2025 | 7.09 | 7.09 | 7.07 | 7.08 | 7.08 | 0.28% | 30,980 |
| Aug 29, 2025 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | -0.84% | 59,046 |
| Aug 28, 2025 | 7.15 | 7.15 | 7.11 | 7.12 | 7.12 | -0.14% | 60,904 |
| Aug 27, 2025 | 7.14 | 7.14 | 7.12 | 7.13 | 7.13 | 0.14% | 11,517 |
| Aug 26, 2025 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | -0.84% | 61,870 |
| Aug 25, 2025 | 7.20 | 7.21 | 7.18 | 7.18 | 7.18 | -0.69% | 5,916 |
| Aug 22, 2025 | 7.19 | 7.24 | 7.19 | 7.23 | 7.23 | 0.56% | 8,683 |
| Aug 21, 2025 | 7.19 | 7.19 | 7.17 | 7.19 | 7.19 | -0.14% | 5,350 |
| Aug 20, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.14% | 6,148 |
| Aug 19, 2025 | 7.14 | 7.19 | 7.14 | 7.19 | 7.19 | 0.98% | 54,143 |
| Aug 18, 2025 | 7.12 | 7.12 | 7.10 | 7.12 | 7.12 | -0.14% | 15,151 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.12 | 7.13 | 7.13 | - | 57,224 |
| Aug 14, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | 0.71% | 21,047 |
| Aug 13, 2025 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 0.57% | 31,666 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.02 | 7.04 | 7.04 | 0.28% | 28,513 |
| Aug 11, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | - | 1,544 |
| Aug 8, 2025 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 0.14% | 6,039 |
| Aug 7, 2025 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 1.30% | 9,161 |
| Aug 6, 2025 | 6.95 | 6.95 | 6.91 | 6.92 | 6.92 | -0.14% | 67,409 |
| Aug 5, 2025 | 6.96 | 6.97 | 6.93 | 6.93 | 6.93 | - | 19,575 |
| Aug 4, 2025 | 6.86 | 6.93 | 6.86 | 6.93 | 6.93 | 1.32% | 31,217 |
| Aug 1, 2025 | 6.92 | 6.92 | 6.82 | 6.84 | 6.84 | -2.43% | 50,338 |
| Jul 31, 2025 | 7.08 | 7.08 | 7.00 | 7.01 | 7.01 | -0.85% | 47,839 |
| Jul 30, 2025 | 7.05 | 7.08 | 7.05 | 7.07 | 7.07 | - | 20,247 |
| Jul 29, 2025 | 7.07 | 7.11 | 7.07 | 7.07 | 7.07 | 0.14% | 27,593 |
| Jul 28, 2025 | 7.13 | 7.13 | 7.05 | 7.06 | 7.06 | - | 8,134 |
| Jul 25, 2025 | 7.04 | 7.06 | 7.03 | 7.06 | 7.06 | -0.14% | 53,345 |
| Jul 24, 2025 | 7.09 | 7.09 | 7.06 | 7.07 | 7.07 | 0.28% | 17,518 |
| Jul 23, 2025 | 7.04 | 7.07 | 7.04 | 7.05 | 7.05 | 0.86% | 50,389 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.97 | 6.99 | 6.99 | -0.43% | 25,811 |
| Jul 21, 2025 | 7.02 | 7.02 | 7.00 | 7.02 | 7.02 | 0.14% | 164,949 |
| Jul 18, 2025 | 7.04 | 7.05 | 7.01 | 7.01 | 7.01 | -0.14% | 9,004 |
| Jul 17, 2025 | 6.99 | 7.03 | 6.99 | 7.02 | 7.02 | 1.30% | 18,405 |
| Jul 16, 2025 | 6.96 | 6.99 | 6.93 | 6.93 | 6.93 | -0.86% | 14,224 |
| Jul 15, 2025 | 7.03 | 7.04 | 6.99 | 6.99 | 6.99 | -0.29% | 97,319 |
| Jul 14, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | - | 4,128 |
| Jul 11, 2025 | 7.07 | 7.07 | 7.01 | 7.01 | 7.01 | -1.27% | 13,611 |
| Jul 10, 2025 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 0.57% | 55,916 |
| Jul 9, 2025 | 7.02 | 7.07 | 7.02 | 7.06 | 7.06 | 0.71% | 22,224 |
| Jul 8, 2025 | 6.99 | 7.01 | 6.97 | 7.01 | 7.01 | 0.29% | 143,449 |
| Jul 7, 2025 | 6.96 | 6.99 | 6.95 | 6.99 | 6.99 | 0.58% | 22,173 |
| Jul 4, 2025 | 6.96 | 6.96 | 6.93 | 6.95 | 6.95 | -0.57% | 103,766 |
| Jul 3, 2025 | 6.98 | 6.99 | 6.96 | 6.99 | 6.99 | 0.58% | 54,340 |
| Jul 2, 2025 | 6.98 | 6.98 | 6.93 | 6.95 | 6.95 | - | 114,825 |
| Jul 1, 2025 | 6.97 | 6.97 | 6.93 | 6.95 | 6.95 | - | 4,746 |