iShares Core Euro Corporate Bond UCITS ETF (ETR:EUN5)
Germany · Delayed Price · Currency is EUR 120.36
+0.04 (0.03%)
Aug 27, 2025, 5:36 PM CET
ETR:EUN5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 120.11 | 120.37 | 120.10 | 120.36 | 120.36 | 0.03% | 13,436 |
| Aug 26, 2025 | 120.17 | 120.32 | 120.15 | 120.32 | 120.32 | 0.16% | 23,750 |
| Aug 25, 2025 | 120.20 | 120.20 | 120.07 | 120.13 | 120.13 | -0.17% | 54,390 |
| Aug 22, 2025 | 120.09 | 120.34 | 120.05 | 120.34 | 120.34 | 0.17% | 24,635 |
| Aug 21, 2025 | 120.46 | 120.46 | 120.06 | 120.14 | 120.14 | -0.22% | 23,915 |
| Aug 20, 2025 | 120.32 | 120.41 | 120.25 | 120.41 | 120.41 | 0.08% | 14,944 |
| Aug 19, 2025 | 120.13 | 120.31 | 120.13 | 120.31 | 120.31 | 0.11% | 19,233 |
| Aug 18, 2025 | 120.14 | 120.29 | 120.14 | 120.18 | 120.18 | - | 23,085 |
| Aug 15, 2025 | 120.55 | 120.55 | 120.14 | 120.18 | 120.18 | -0.22% | 14,885 |
| Aug 14, 2025 | 120.67 | 120.67 | 120.42 | 120.45 | 120.45 | -0.10% | 21,794 |
| Aug 13, 2025 | 120.43 | 120.58 | 120.17 | 120.57 | 120.57 | 0.32% | 13,642 |
| Aug 12, 2025 | 120.51 | 120.51 | 120.10 | 120.19 | 120.19 | -0.11% | 20,547 |
| Aug 11, 2025 | 120.58 | 120.58 | 120.22 | 120.32 | 120.32 | 0.01% | 25,196 |
| Aug 8, 2025 | 120.49 | 120.55 | 120.29 | 120.31 | 120.31 | -0.22% | 23,218 |
| Aug 7, 2025 | 120.67 | 120.67 | 120.40 | 120.58 | 120.58 | 0.15% | 15,300 |
| Aug 6, 2025 | 120.48 | 120.51 | 120.40 | 120.40 | 120.40 | -0.13% | 23,524 |
| Aug 5, 2025 | 120.75 | 120.75 | 120.44 | 120.56 | 120.56 | 0.05% | 24,680 |
| Aug 4, 2025 | 120.18 | 120.50 | 120.12 | 120.50 | 120.50 | 0.27% | 18,164 |
| Aug 1, 2025 | 120.28 | 120.37 | 120.05 | 120.18 | 120.18 | -0.11% | 25,023 |
| Jul 31, 2025 | 120.38 | 120.38 | 120.22 | 120.31 | 120.31 | 0.08% | 24,463 |
| Jul 30, 2025 | 120.48 | 120.48 | 120.14 | 120.21 | 120.21 | -0.12% | 23,447 |
| Jul 29, 2025 | 120.54 | 120.54 | 120.25 | 120.36 | 120.36 | 0.06% | 12,341 |
| Jul 28, 2025 | 120.25 | 120.31 | 120.16 | 120.29 | 120.29 | 0.17% | 13,781 |
| Jul 25, 2025 | 120.09 | 120.12 | 119.83 | 120.09 | 120.09 | -0.07% | 14,700 |
| Jul 24, 2025 | 120.55 | 120.55 | 120.14 | 120.18 | 120.18 | -0.33% | 45,217 |
| Jul 23, 2025 | 120.66 | 120.66 | 120.37 | 120.58 | 120.58 | 0.07% | 14,326 |
| Jul 22, 2025 | 120.05 | 120.49 | 120.05 | 120.49 | 120.49 | 0.07% | 15,374 |
| Jul 21, 2025 | 120.48 | 120.48 | 120.12 | 120.41 | 120.41 | 0.28% | 22,144 |
| Jul 18, 2025 | 120.30 | 120.30 | 119.96 | 120.07 | 120.07 | -0.04% | 12,341 |
| Jul 17, 2025 | 120.20 | 120.20 | 119.89 | 120.12 | 120.12 | -1.43% | 19,304 |
| Jul 16, 2025 | 121.99 | 122.00 | 121.70 | 121.86 | 119.92 | 0.01% | 46,952 |
| Jul 15, 2025 | 122.08 | 122.11 | 121.78 | 121.85 | 119.90 | 0.01% | 35,089 |
| Jul 14, 2025 | 121.86 | 121.86 | 121.67 | 121.84 | 119.89 | 0.06% | 23,819 |
| Jul 11, 2025 | 122.00 | 122.00 | 121.66 | 121.77 | 119.82 | -0.10% | 37,973 |
| Jul 10, 2025 | 122.32 | 122.32 | 121.84 | 121.89 | 119.94 | -0.15% | 31,841 |
| Jul 9, 2025 | 122.21 | 122.21 | 121.90 | 122.07 | 120.12 | 0.09% | 26,665 |
| Jul 8, 2025 | 122.01 | 122.18 | 121.74 | 121.96 | 120.01 | -0.09% | 23,583 |
| Jul 7, 2025 | 122.17 | 122.24 | 122.01 | 122.07 | 120.12 | -0.08% | 27,014 |
| Jul 4, 2025 | 121.95 | 122.36 | 121.95 | 122.17 | 120.22 | -0.02% | 21,521 |
| Jul 3, 2025 | 121.98 | 122.86 | 121.70 | 122.19 | 120.24 | 0.27% | 21,419 |
| Jul 2, 2025 | 121.90 | 121.97 | 121.80 | 121.86 | 119.91 | -0.06% | 24,703 |
| Jul 1, 2025 | 121.99 | 121.99 | 121.76 | 121.93 | 119.98 | 0.21% | 67,804 |
| Jun 30, 2025 | 121.77 | 121.78 | 121.64 | 121.67 | 119.72 | - | 26,540 |
| Jun 27, 2025 | 121.69 | 121.73 | 121.55 | 121.67 | 119.72 | -0.01% | 35,456 |
| Jun 26, 2025 | 121.73 | 121.77 | 121.62 | 121.68 | 119.74 | -0.02% | 30,575 |
| Jun 25, 2025 | 121.99 | 121.99 | 121.55 | 121.71 | 119.76 | 0.06% | 15,844 |
| Jun 24, 2025 | 121.58 | 121.72 | 121.48 | 121.64 | 119.69 | 0.09% | 54,030 |
| Jun 23, 2025 | 121.30 | 121.59 | 121.30 | 121.53 | 119.59 | -0.06% | 17,831 |
| Jun 20, 2025 | 121.72 | 121.72 | 121.46 | 121.60 | 119.66 | 0.23% | 20,921 |
| Jun 19, 2025 | 121.42 | 121.52 | 121.29 | 121.32 | 119.38 | -0.21% | 3,529 |