iShares EURO STOXX 50 UCITS ETF (LON:EUE)
London · Delayed Price · Currency is GBP · Price in GBX 4,794.00
+38.50 (0.81%)
Aug 13, 2025, 4:35 PM BST
LON:EUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4,774.50 | 4,788.78 | 4,772.29 | 4,787.73 | 4,787.73 | 0.68% | 138,453 |
| Aug 12, 2025 | 4,758.23 | 4,759.50 | 4,720.50 | 4,755.50 | 4,755.50 | 0.08% | 19,189 |
| Aug 11, 2025 | 4,789.00 | 4,789.00 | 4,743.81 | 4,751.50 | 4,751.50 | -0.61% | 61,751 |
| Aug 8, 2025 | 4,773.50 | 4,782.79 | 4,757.00 | 4,780.75 | 4,780.75 | 0.43% | 135,621 |
| Aug 7, 2025 | 4,745.00 | 4,813.61 | 4,745.00 | 4,760.50 | 4,760.50 | 0.71% | 240,248 |
| Aug 6, 2025 | 4,724.50 | 4,736.50 | 4,713.50 | 4,726.75 | 4,726.75 | 0.44% | 65,869 |
| Aug 5, 2025 | 4,718.75 | 4,723.50 | 4,690.00 | 4,706.00 | 4,706.00 | 0.14% | 86,817 |
| Aug 4, 2025 | 4,643.50 | 4,699.25 | 4,643.50 | 4,699.25 | 4,699.25 | 1.32% | 75,793 |
| Aug 1, 2025 | 4,703.00 | 4,703.00 | 4,622.30 | 4,638.25 | 4,638.25 | -2.03% | 295,726 |
| Jul 31, 2025 | 4,810.00 | 4,815.50 | 4,734.50 | 4,734.50 | 4,734.50 | -1.28% | 466,120 |
| Jul 30, 2025 | 4,784.50 | 4,802.50 | 4,774.50 | 4,796.00 | 4,796.00 | 0.16% | 48,461 |
| Jul 29, 2025 | 4,770.00 | 4,828.00 | 4,770.00 | 4,788.50 | 4,788.50 | 0.61% | 26,281 |
| Jul 28, 2025 | 4,871.00 | 4,877.00 | 4,759.00 | 4,759.50 | 4,759.50 | -1.07% | 54,872 |
| Jul 25, 2025 | 4,781.69 | 4,817.50 | 4,772.00 | 4,811.00 | 4,811.00 | 0.29% | 45,882 |
| Jul 24, 2025 | 4,814.50 | 4,830.00 | 4,782.00 | 4,797.00 | 4,797.00 | 0.82% | 57,592 |
| Jul 23, 2025 | 4,768.00 | 4,805.42 | 4,746.46 | 4,758.00 | 4,758.00 | 0.67% | 88,983 |
| Jul 22, 2025 | 4,749.00 | 4,759.00 | 4,716.50 | 4,726.50 | 4,726.50 | -0.89% | 113,094 |
| Jul 21, 2025 | 4,772.50 | 4,776.50 | 4,740.00 | 4,769.00 | 4,769.00 | -0.21% | 36,887 |
| Jul 18, 2025 | 4,805.50 | 4,815.00 | 4,776.50 | 4,779.00 | 4,779.00 | -0.09% | 42,643 |
| Jul 17, 2025 | 4,766.50 | 4,783.50 | 4,749.00 | 4,783.50 | 4,783.50 | 1.06% | 39,890 |
| Jul 16, 2025 | 4,756.50 | 4,768.50 | 4,733.50 | 4,733.50 | 4,733.50 | -0.81% | 62,143 |
| Jul 15, 2025 | 4,813.00 | 4,824.50 | 4,772.00 | 4,772.00 | 4,772.00 | -0.57% | 46,557 |
| Jul 14, 2025 | 4,761.50 | 4,799.50 | 4,756.50 | 4,799.50 | 4,799.50 | 0.06% | 37,339 |
| Jul 11, 2025 | 4,805.74 | 4,810.00 | 4,771.00 | 4,796.50 | 4,796.50 | -0.48% | 24,085 |
| Jul 10, 2025 | 4,844.45 | 4,854.00 | 4,818.50 | 4,819.75 | 4,819.75 | -0.15% | 49,997 |
| Jul 9, 2025 | 4,780.50 | 4,827.00 | 4,771.50 | 4,827.00 | 4,827.00 | 1.23% | 127,857 |
| Jul 8, 2025 | 4,745.50 | 4,768.50 | 4,733.00 | 4,768.50 | 4,768.50 | 0.96% | 62,808 |
| Jul 7, 2025 | 4,706.00 | 4,723.00 | 4,695.70 | 4,723.00 | 4,723.00 | 0.52% | 27,774 |
| Jul 4, 2025 | 4,704.50 | 4,711.00 | 4,678.44 | 4,698.75 | 4,698.75 | -0.67% | 34,501 |
| Jul 3, 2025 | 4,741.50 | 4,741.50 | 4,710.00 | 4,730.50 | 4,730.50 | 0.03% | 55,728 |
| Jul 2, 2025 | 4,688.00 | 4,737.00 | 4,671.50 | 4,729.00 | 4,729.00 | 1.38% | 48,406 |
| Jul 1, 2025 | 4,682.50 | 4,687.00 | 4,652.50 | 4,664.50 | 4,664.50 | -0.17% | 42,838 |
| Jun 30, 2025 | 4,695.39 | 4,697.00 | 4,665.50 | 4,672.50 | 4,672.50 | -0.22% | 116,788 |
| Jun 27, 2025 | 4,633.50 | 4,683.00 | 4,630.50 | 4,683.00 | 4,683.00 | 1.96% | 90,058 |
| Jun 26, 2025 | 4,617.72 | 4,627.00 | 4,584.00 | 4,593.00 | 4,593.00 | -0.37% | 43,595 |
| Jun 25, 2025 | 4,645.00 | 4,654.00 | 4,609.00 | 4,610.25 | 4,610.25 | -0.73% | 147,097 |
| Jun 24, 2025 | 4,668.23 | 4,677.50 | 4,633.07 | 4,644.00 | 4,644.00 | 1.18% | 35,630 |
| Jun 23, 2025 | 4,585.50 | 4,611.00 | 4,570.50 | 4,589.75 | 4,589.75 | -0.17% | 56,776 |
| Jun 20, 2025 | 4,597.51 | 4,625.00 | 4,594.17 | 4,597.50 | 4,597.50 | 0.76% | 55,529 |
| Jun 19, 2025 | 4,595.00 | 4,607.50 | 4,562.75 | 4,562.75 | 4,562.75 | -1.47% | 70,208 |
| Jun 18, 2025 | 4,649.00 | 4,658.13 | 4,617.00 | 4,631.00 | 4,631.00 | -0.18% | 31,991 |
| Jun 17, 2025 | 4,636.00 | 4,645.00 | 4,612.50 | 4,639.25 | 4,639.25 | -0.72% | 145,887 |
| Jun 16, 2025 | 4,640.50 | 4,680.00 | 4,640.00 | 4,673.00 | 4,673.00 | 0.97% | 31,709 |
| Jun 13, 2025 | 4,629.78 | 4,641.01 | 4,610.50 | 4,628.00 | 4,628.00 | -1.39% | 67,820 |
| Jun 12, 2025 | 4,689.50 | 4,709.00 | 4,660.00 | 4,693.00 | 4,693.00 | -0.13% | 48,436 |
| Jun 11, 2025 | 4,715.00 | 4,729.93 | 4,699.00 | 4,699.00 | 4,699.00 | -0.17% | 68,172 |
| Jun 10, 2025 | 4,705.25 | 4,715.22 | 4,688.39 | 4,707.00 | 4,707.00 | 0.29% | 50,192 |
| Jun 9, 2025 | 4,689.50 | 4,698.50 | 4,668.00 | 4,693.50 | 4,693.50 | -0.10% | 56,558 |
| Jun 6, 2025 | 4,689.00 | 4,700.00 | 4,675.00 | 4,698.00 | 4,698.00 | 0.47% | 7,710 |
| Jun 5, 2025 | 4,678.68 | 4,692.50 | 4,664.00 | 4,676.00 | 4,676.00 | 0.03% | 50,330 |