iShares EURO STOXX 50 UCITS ETF (LON:EUE)
London · Delayed Price · Currency is GBP · Price in GBX 5,515.00
-7.00 (-0.13%)
Sep 23, 2026, 1:57 PM GMT
LON:EUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,548.30 | 5,554.00 | 5,503.00 | 5,514.00 | - | -0.14% | 23,534 |
| Sep 22, 2026 | 5,529.00 | 5,548.00 | 5,489.00 | 5,522.00 | 5,522.00 | 0.13% | 10,545 |
| Sep 21, 2026 | 5,494.00 | 5,521.00 | 5,492.00 | 5,515.00 | 5,515.00 | 1.27% | 31,791 |
| Sep 18, 2026 | 5,524.00 | 5,524.00 | 5,440.00 | 5,446.00 | 5,446.00 | -1.68% | 134,110 |
| Sep 17, 2026 | 5,496.00 | 5,544.00 | 5,484.00 | 5,539.00 | 5,539.00 | 1.15% | 23,763 |
| Sep 16, 2026 | 5,470.00 | 5,485.00 | 5,445.00 | 5,476.00 | 5,476.00 | 0.70% | 46,003 |
| Sep 15, 2026 | 5,467.00 | 5,467.00 | 5,400.00 | 5,438.00 | 5,438.00 | -0.29% | 37,182 |
| Sep 14, 2026 | 5,479.00 | 5,484.00 | 5,434.00 | 5,454.00 | 5,454.00 | -1.27% | 32,557 |
| Sep 11, 2026 | 5,502.00 | 5,535.00 | 5,495.00 | 5,524.00 | 5,524.00 | 0.67% | 35,331 |
| Sep 10, 2026 | 5,518.00 | 5,531.00 | 5,474.00 | 5,487.00 | 5,487.00 | -0.51% | 39,943 |
| Sep 9, 2026 | 5,561.00 | 5,572.00 | 5,488.00 | 5,515.00 | 5,515.00 | -1.59% | 37,162 |
| Sep 8, 2026 | 5,576.00 | 5,604.00 | 5,557.00 | 5,604.00 | 5,604.00 | 0.16% | 18,388 |
| Sep 7, 2026 | 5,588.40 | 5,597.00 | 5,570.00 | 5,595.00 | 5,595.00 | 0.07% | 11,113 |
| Sep 4, 2026 | 5,569.00 | 5,606.07 | 5,561.00 | 5,591.00 | 5,591.00 | 0.22% | 28,390 |
| Sep 3, 2026 | 5,566.00 | 5,586.00 | 5,553.00 | 5,579.00 | 5,579.00 | 0.32% | 32,495 |
| Sep 2, 2026 | 5,545.00 | 5,569.00 | 5,534.00 | 5,561.00 | 5,561.00 | 0.16% | 9,354 |
| Sep 1, 2026 | 5,599.00 | 5,608.00 | 5,540.40 | 5,552.00 | 5,552.00 | -1.77% | 34,585 |
| Aug 28, 2026 | 5,645.00 | 5,659.00 | 5,642.00 | 5,652.00 | 5,652.00 | 0.77% | 6,186 |
| Aug 27, 2026 | 5,669.00 | 5,669.00 | 5,599.85 | 5,609.00 | 5,609.00 | -0.69% | 11,717 |
| Aug 26, 2026 | 5,633.30 | 5,662.00 | 5,634.00 | 5,648.00 | 5,648.00 | 0.37% | 7,747 |
| Aug 25, 2026 | 5,631.00 | 5,650.00 | 5,621.41 | 5,627.00 | 5,627.00 | 0.18% | 23,412 |
| Aug 24, 2026 | 5,610.00 | 5,630.00 | 5,610.00 | 5,617.00 | 5,617.00 | -0.27% | 6,917 |
| Aug 21, 2026 | 5,609.00 | 5,639.00 | 5,609.00 | 5,632.00 | 5,632.00 | 0.57% | 48,985 |
| Aug 20, 2026 | 5,639.00 | 5,634.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.38% | 7,715 |
| Aug 19, 2026 | 5,706.00 | 5,699.00 | 5,676.00 | 5,676.00 | 5,621.08 | -0.18% | 5,899 |
| Aug 18, 2026 | 5,729.00 | 5,734.00 | 5,684.05 | 5,686.00 | 5,630.99 | -0.85% | 67,021 |
| Aug 17, 2026 | 5,764.00 | 5,780.00 | 5,735.00 | 5,735.00 | 5,679.51 | -0.22% | 18,931 |
| Aug 14, 2026 | 5,774.00 | 5,774.00 | 5,732.15 | 5,747.50 | 5,691.89 | -0.08% | 20,749 |
| Aug 13, 2026 | 5,764.00 | 5,779.25 | 5,751.00 | 5,752.00 | 5,696.35 | 0.24% | 19,773 |
| Aug 12, 2026 | 5,766.00 | 5,770.00 | 5,731.00 | 5,738.00 | 5,682.48 | -0.24% | 25,204 |
| Aug 11, 2026 | 5,741.00 | 5,773.50 | 5,733.00 | 5,752.00 | 5,696.35 | 0.28% | 107,364 |
| Aug 10, 2026 | 5,744.00 | 5,766.00 | 5,735.25 | 5,736.00 | 5,680.50 | -0.16% | 15,248 |
| Aug 7, 2026 | 5,745.00 | 5,781.00 | 5,736.00 | 5,745.00 | 5,689.42 | 0.30% | 25,353 |
| Aug 6, 2026 | 5,743.00 | 5,748.34 | 5,726.00 | 5,728.00 | 5,672.58 | 0.28% | 17,347 |
| Aug 5, 2026 | 5,734.00 | 5,749.00 | 5,705.00 | 5,712.00 | 5,656.74 | -0.02% | 32,729 |
| Aug 4, 2026 | 5,685.00 | 5,714.00 | 5,674.00 | 5,713.00 | 5,657.73 | 0.83% | 22,284 |
| Aug 3, 2026 | 5,638.00 | 5,666.00 | 5,627.00 | 5,666.00 | 5,611.18 | 1.58% | 6,206 |
| Jul 31, 2026 | 5,605.00 | 5,649.00 | 5,572.87 | 5,578.00 | 5,524.03 | -0.13% | 18,582 |
| Jul 30, 2026 | 5,505.00 | 5,595.00 | 5,496.00 | 5,585.00 | 5,530.97 | 1.58% | 12,846 |
| Jul 29, 2026 | 5,536.00 | 5,564.00 | 5,489.00 | 5,498.00 | 5,444.81 | -0.61% | 18,654 |
| Jul 28, 2026 | 5,534.00 | 5,546.00 | 5,493.76 | 5,532.00 | 5,478.48 | 0.18% | 14,265 |
| Jul 27, 2026 | 5,564.00 | 5,598.00 | 5,522.00 | 5,522.00 | 5,468.57 | 0.27% | 39,234 |
| Jul 24, 2026 | 5,452.00 | 5,507.00 | 5,446.00 | 5,507.00 | 5,453.72 | 1.05% | 2,706 |
| Jul 23, 2026 | 5,524.00 | 5,524.00 | 5,437.00 | 5,450.00 | 5,397.27 | -1.57% | 35,763 |
| Jul 22, 2026 | 5,498.00 | 5,540.55 | 5,476.65 | 5,537.00 | 5,483.43 | 0.56% | 34,742 |
| Jul 21, 2026 | 5,452.00 | 5,506.00 | 5,433.00 | 5,506.00 | 5,452.73 | 1.21% | 27,604 |
| Jul 20, 2026 | 5,418.00 | 5,454.00 | 5,417.00 | 5,440.00 | 5,387.37 | -0.02% | 15,855 |
| Jul 17, 2026 | 5,439.00 | 5,449.65 | 5,411.00 | 5,441.00 | 5,388.36 | -0.62% | 162,337 |
| Jul 16, 2026 | 5,455.00 | 5,493.00 | 5,415.90 | 5,475.00 | 5,422.03 | 0.37% | 41,445 |
| Jul 15, 2026 | 5,509.00 | 5,512.00 | 5,454.55 | 5,455.00 | 5,402.22 | -1.02% | 67,696 |