iShares MSCI Europe UCITS ETF EUR (Acc) (ETR:EUNK)
Germany · Delayed Price · Currency is EUR 87.85
+0.72 (0.83%)
Sep 26, 2025, 5:36 PM CET
ETR:EUNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.36 | 87.89 | 87.32 | 87.85 | 87.85 | 0.83% | 49,711 |
| Sep 25, 2025 | 87.33 | 87.51 | 86.98 | 87.13 | 87.13 | -0.55% | 39,052 |
| Sep 24, 2025 | 87.65 | 87.86 | 87.32 | 87.61 | 87.61 | -0.26% | 230,497 |
| Sep 23, 2025 | 87.73 | 88.17 | 87.66 | 87.84 | 87.84 | 0.30% | 71,462 |
| Sep 22, 2025 | 87.74 | 87.74 | 87.38 | 87.58 | 87.58 | -0.22% | 65,068 |
| Sep 19, 2025 | 87.81 | 88.13 | 87.71 | 87.77 | 87.77 | -0.08% | 44,627 |
| Sep 18, 2025 | 87.32 | 87.93 | 87.32 | 87.84 | 87.84 | 0.83% | 46,149 |
| Sep 17, 2025 | 87.20 | 87.35 | 87.00 | 87.12 | 87.12 | 0.01% | 63,442 |
| Sep 16, 2025 | 88.03 | 88.08 | 87.09 | 87.11 | 87.11 | -1.13% | 52,294 |
| Sep 15, 2025 | 88.01 | 88.29 | 87.90 | 88.11 | 88.11 | 0.42% | 113,330 |
| Sep 12, 2025 | 87.88 | 87.98 | 87.52 | 87.74 | 87.74 | -0.10% | 52,300 |
| Sep 11, 2025 | 87.55 | 87.90 | 87.39 | 87.83 | 87.83 | 0.51% | 70,921 |
| Sep 10, 2025 | 87.74 | 87.91 | 87.30 | 87.38 | 87.38 | -0.01% | 55,698 |
| Sep 9, 2025 | 87.45 | 87.65 | 87.19 | 87.39 | 87.39 | 0.08% | 47,830 |
| Sep 8, 2025 | 87.24 | 87.45 | 87.03 | 87.32 | 87.32 | 0.44% | 71,435 |
| Sep 5, 2025 | 87.28 | 87.43 | 86.78 | 86.94 | 86.94 | -0.07% | 33,551 |
| Sep 4, 2025 | 86.50 | 87.11 | 86.48 | 87.00 | 87.00 | 0.61% | 102,107 |
| Sep 3, 2025 | 86.34 | 86.60 | 85.98 | 86.47 | 86.47 | 0.73% | 62,861 |
| Sep 2, 2025 | 87.04 | 87.04 | 85.84 | 85.84 | 85.84 | -1.56% | 82,513 |
| Sep 1, 2025 | 87.25 | 87.32 | 87.01 | 87.20 | 87.20 | 0.29% | 120,355 |
| Aug 29, 2025 | 87.33 | 87.46 | 86.91 | 86.95 | 86.95 | -0.62% | 55,737 |
| Aug 28, 2025 | 87.90 | 87.97 | 87.35 | 87.49 | 87.49 | -0.16% | 46,727 |
| Aug 27, 2025 | 87.83 | 87.86 | 87.44 | 87.63 | 87.63 | 0.10% | 57,932 |
| Aug 26, 2025 | 87.70 | 87.90 | 87.38 | 87.54 | 87.54 | -0.70% | 76,374 |
| Aug 25, 2025 | 88.43 | 88.60 | 88.15 | 88.16 | 88.16 | -0.56% | 65,602 |
| Aug 22, 2025 | 88.20 | 88.90 | 88.15 | 88.66 | 88.66 | 0.42% | 49,924 |
| Aug 21, 2025 | 88.27 | 88.29 | 87.88 | 88.29 | 88.29 | 0.03% | 55,712 |
| Aug 20, 2025 | 87.84 | 88.41 | 87.79 | 88.26 | 88.26 | 0.17% | 56,828 |
| Aug 19, 2025 | 87.60 | 88.16 | 87.54 | 88.11 | 88.11 | 0.72% | 82,086 |
| Aug 18, 2025 | 87.47 | 87.48 | 87.20 | 87.48 | 87.48 | 0.02% | 63,525 |
| Aug 15, 2025 | 87.86 | 87.86 | 87.40 | 87.46 | 87.46 | -0.01% | 68,956 |
| Aug 14, 2025 | 86.98 | 87.47 | 86.97 | 87.47 | 87.47 | 0.76% | 37,050 |
| Aug 13, 2025 | 86.63 | 86.89 | 86.63 | 86.81 | 86.81 | 0.60% | 66,395 |
| Aug 12, 2025 | 86.45 | 86.48 | 86.07 | 86.29 | 86.29 | 0.19% | 43,255 |
| Aug 11, 2025 | 86.50 | 86.50 | 86.06 | 86.13 | 86.13 | -0.03% | 79,600 |
| Aug 8, 2025 | 86.15 | 86.26 | 86.00 | 86.16 | 86.16 | 0.16% | 59,036 |
| Aug 7, 2025 | 85.28 | 86.13 | 85.23 | 86.02 | 86.02 | 0.99% | 51,669 |
| Aug 6, 2025 | 85.51 | 85.59 | 85.02 | 85.18 | 85.18 | -0.05% | 88,077 |
| Aug 5, 2025 | 85.54 | 85.61 | 85.16 | 85.22 | 85.22 | 0.07% | 130,106 |
| Aug 4, 2025 | 84.42 | 85.16 | 84.41 | 85.16 | 85.16 | 1.36% | 133,458 |
| Aug 1, 2025 | 85.07 | 85.14 | 83.75 | 84.02 | 84.02 | -2.37% | 120,372 |
| Jul 31, 2025 | 86.93 | 87.11 | 86.00 | 86.06 | 86.06 | -0.72% | 83,243 |
| Jul 30, 2025 | 86.51 | 86.87 | 86.42 | 86.68 | 86.68 | -0.01% | 36,456 |
| Jul 29, 2025 | 86.76 | 87.37 | 86.64 | 86.69 | 86.69 | 0.17% | 91,616 |
| Jul 28, 2025 | 87.49 | 87.50 | 86.40 | 86.54 | 86.54 | -0.15% | 42,722 |
| Jul 25, 2025 | 86.50 | 86.77 | 86.36 | 86.67 | 86.67 | -0.18% | 36,077 |
| Jul 24, 2025 | 87.10 | 87.30 | 86.75 | 86.83 | 86.83 | 0.17% | 39,818 |
| Jul 23, 2025 | 86.51 | 86.86 | 86.42 | 86.68 | 86.68 | 1.05% | 32,240 |
| Jul 22, 2025 | 85.98 | 85.98 | 85.58 | 85.78 | 85.78 | -0.38% | 35,474 |
| Jul 21, 2025 | 86.23 | 86.25 | 85.89 | 86.11 | 86.11 | -0.06% | 38,750 |