iShares EURO STOXX 50 UCITS ETF (LON:EUE)
London · Delayed Price · Currency is GBP · Price in GBX 4,732.00
+0.50 (0.01%)
Sep 12, 2025, 4:25 PM BST
LON:EUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,748.50 | 4,748.50 | 4,717.00 | 4,730.75 | 4,730.75 | -0.02% | 33,206 |
| Sep 11, 2025 | 4,718.50 | 4,747.00 | 4,708.00 | 4,731.50 | 4,731.50 | 0.51% | 36,862 |
| Sep 10, 2025 | 4,739.00 | 4,747.00 | 4,707.50 | 4,707.50 | 4,707.50 | -0.36% | 14,278 |
| Sep 9, 2025 | 4,728.26 | 4,741.50 | 4,706.50 | 4,724.50 | 4,724.50 | 0.01% | 23,733 |
| Sep 8, 2025 | 4,707.50 | 4,724.00 | 4,696.50 | 4,724.00 | 4,724.00 | 0.83% | 21,976 |
| Sep 5, 2025 | 4,729.50 | 4,729.50 | 4,677.38 | 4,685.25 | 4,685.25 | -0.52% | 103,560 |
| Sep 4, 2025 | 4,686.50 | 4,710.93 | 4,679.50 | 4,709.75 | 4,709.75 | 0.29% | 79,712 |
| Sep 3, 2025 | 4,701.50 | 4,713.50 | 4,693.50 | 4,696.00 | 4,696.00 | 0.37% | 92,503 |
| Sep 2, 2025 | 4,712.50 | 4,721.00 | 4,678.50 | 4,678.50 | 4,678.50 | -0.67% | 129,376 |
| Sep 1, 2025 | 4,721.00 | 4,735.00 | 4,706.00 | 4,710.00 | 4,710.00 | 0.10% | 42,411 |
| Aug 29, 2025 | 4,725.50 | 4,740.00 | 4,705.50 | 4,705.50 | 4,705.50 | -0.60% | 76,210 |
| Aug 28, 2025 | 4,739.00 | 4,755.00 | 4,713.50 | 4,733.75 | 4,733.75 | 0.28% | 72,831 |
| Aug 27, 2025 | 4,725.00 | 4,735.50 | 4,699.00 | 4,720.50 | 4,720.50 | -0.14% | 66,352 |
| Aug 26, 2025 | 4,737.50 | 4,747.50 | 4,715.50 | 4,727.00 | 4,727.00 | -2.17% | 35,852 |
| Aug 22, 2025 | 4,786.50 | 4,843.78 | 4,786.50 | 4,831.75 | 4,831.75 | 0.61% | 35,175 |
| Aug 21, 2025 | 4,807.50 | 4,809.00 | 4,783.50 | 4,802.50 | 4,802.50 | -0.21% | 48,720 |
| Aug 20, 2025 | 4,780.50 | 4,821.50 | 4,776.50 | 4,812.50 | 4,812.50 | -0.03% | 75,277 |
| Aug 19, 2025 | 4,779.00 | 4,817.50 | 4,774.50 | 4,814.00 | 4,814.00 | 1.07% | 72,328 |
| Aug 18, 2025 | 4,781.50 | 4,781.50 | 4,741.00 | 4,763.25 | 4,763.25 | -0.45% | 36,255 |
| Aug 15, 2025 | 4,776.78 | 4,788.50 | 4,771.00 | 4,785.00 | 4,785.00 | 0.83% | 26,889 |
| Aug 14, 2025 | 4,712.41 | 4,752.77 | 4,706.50 | 4,745.75 | 4,745.75 | -1.01% | 21,515 |
| Aug 13, 2025 | 4,774.50 | 4,794.00 | 4,772.29 | 4,794.00 | 4,729.32 | 0.81% | 151,258 |
| Aug 12, 2025 | 4,758.23 | 4,759.50 | 4,720.50 | 4,755.50 | 4,691.34 | 0.08% | 23,788 |
| Aug 11, 2025 | 4,789.00 | 4,789.00 | 4,743.81 | 4,751.50 | 4,687.39 | -0.61% | 61,751 |
| Aug 8, 2025 | 4,773.50 | 4,782.79 | 4,757.00 | 4,780.75 | 4,716.25 | 0.43% | 135,621 |
| Aug 7, 2025 | 4,745.00 | 4,813.61 | 4,745.00 | 4,760.50 | 4,696.27 | 0.71% | 240,248 |
| Aug 6, 2025 | 4,724.50 | 4,736.50 | 4,713.50 | 4,726.75 | 4,662.98 | 0.44% | 65,869 |
| Aug 5, 2025 | 4,718.75 | 4,723.50 | 4,690.00 | 4,706.00 | 4,642.51 | 0.14% | 86,817 |
| Aug 4, 2025 | 4,643.50 | 4,699.25 | 4,643.50 | 4,699.25 | 4,635.85 | 1.32% | 75,793 |
| Aug 1, 2025 | 4,703.00 | 4,703.00 | 4,622.30 | 4,638.25 | 4,575.67 | -2.03% | 295,726 |
| Jul 31, 2025 | 4,810.00 | 4,815.50 | 4,734.50 | 4,734.50 | 4,670.62 | -1.28% | 466,120 |
| Jul 30, 2025 | 4,784.50 | 4,802.50 | 4,774.50 | 4,796.00 | 4,731.29 | 0.16% | 48,461 |
| Jul 29, 2025 | 4,770.00 | 4,828.00 | 4,770.00 | 4,788.50 | 4,723.89 | 0.61% | 26,281 |
| Jul 28, 2025 | 4,871.00 | 4,877.00 | 4,759.00 | 4,759.50 | 4,695.28 | -1.07% | 54,872 |
| Jul 25, 2025 | 4,781.69 | 4,817.50 | 4,772.00 | 4,811.00 | 4,746.09 | 0.29% | 45,882 |
| Jul 24, 2025 | 4,814.50 | 4,830.00 | 4,782.00 | 4,797.00 | 4,732.28 | 0.82% | 57,592 |
| Jul 23, 2025 | 4,768.00 | 4,805.42 | 4,746.46 | 4,758.00 | 4,693.80 | 0.67% | 88,983 |
| Jul 22, 2025 | 4,749.00 | 4,759.00 | 4,716.50 | 4,726.50 | 4,662.73 | -0.89% | 113,094 |
| Jul 21, 2025 | 4,772.50 | 4,776.50 | 4,740.00 | 4,769.00 | 4,704.66 | -0.21% | 36,887 |
| Jul 18, 2025 | 4,805.50 | 4,815.00 | 4,776.50 | 4,779.00 | 4,714.32 | -0.09% | 42,643 |
| Jul 17, 2025 | 4,766.50 | 4,783.50 | 4,749.00 | 4,783.50 | 4,718.75 | 1.06% | 39,890 |
| Jul 16, 2025 | 4,756.50 | 4,768.50 | 4,733.50 | 4,733.50 | 4,669.43 | -0.81% | 62,143 |
| Jul 15, 2025 | 4,813.00 | 4,824.50 | 4,772.00 | 4,772.00 | 4,707.41 | -0.57% | 46,557 |
| Jul 14, 2025 | 4,761.50 | 4,799.50 | 4,756.50 | 4,799.50 | 4,734.54 | 0.06% | 37,339 |
| Jul 11, 2025 | 4,805.74 | 4,810.00 | 4,771.00 | 4,796.50 | 4,731.58 | -0.48% | 24,085 |
| Jul 10, 2025 | 4,844.45 | 4,854.00 | 4,818.50 | 4,819.75 | 4,754.51 | -0.15% | 49,997 |
| Jul 9, 2025 | 4,780.50 | 4,827.00 | 4,771.50 | 4,827.00 | 4,761.67 | 1.23% | 127,857 |
| Jul 8, 2025 | 4,745.50 | 4,768.50 | 4,733.00 | 4,768.50 | 4,703.96 | 0.96% | 62,808 |
| Jul 7, 2025 | 4,706.00 | 4,723.00 | 4,695.70 | 4,723.00 | 4,659.07 | 0.52% | 27,774 |
| Jul 4, 2025 | 4,704.50 | 4,711.00 | 4,678.44 | 4,698.75 | 4,635.15 | -0.67% | 34,501 |