iShares Europe Enhanced Equity UCITS ETF (LON:EUEE)
London · Delayed Price · Currency is GBP 5.73
-0.01 (-0.16%)
At close: Sep 23, 2026
LON:EUEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 0.14% | 32,262 |
| Sep 21, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 1.00% | 1,174 |
| Sep 18, 2026 | 5.76 | 5.75 | 5.73 | 5.67 | 5.67 | -1.52% | 1,670 |
| Sep 17, 2026 | 5.73 | 5.75 | 5.72 | 5.76 | 5.76 | 1.28% | 24,236 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.65% | 2,703 |
| Sep 15, 2026 | 5.66 | 5.66 | 5.63 | 5.65 | 5.65 | -0.34% | 6,569 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.68 | 5.67 | 5.67 | -0.74% | 15,888 |
| Sep 11, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 0.27% | 2,675 |
| Sep 10, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.40% | 2,129 |
| Sep 9, 2026 | 5.80 | 5.79 | 5.74 | 5.72 | 5.72 | -1.56% | 16,087 |
| Sep 8, 2026 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | -0.09% | 18,835 |
| Sep 7, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | 0.03% | 3,698 |
| Sep 4, 2026 | 5.82 | 5.82 | 5.79 | 5.82 | 5.82 | 0.16% | 28,618 |
| Sep 3, 2026 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 0.62% | 22,204 |
| Sep 2, 2026 | 5.79 | 5.78 | 5.77 | 5.77 | 5.77 | -0.10% | 53 |
| Sep 1, 2026 | 5.82 | 5.83 | 5.77 | 5.78 | 5.78 | -1.13% | 24,989 |
| Aug 28, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 0.46% | 12,771 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.83 | 5.82 | 5.81 | -0.77% | 16,439 |
| Aug 26, 2026 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.07% | 12,408 |
| Aug 25, 2026 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | 0.41% | 20,852 |
| Aug 24, 2026 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | -0.06% | 13,842 |
| Aug 21, 2026 | 5.82 | 5.84 | 5.81 | 5.84 | 5.84 | 0.46% | 815 |
| Aug 20, 2026 | 5.83 | 5.83 | 5.83 | 5.81 | 5.81 | -0.16% | 1,448 |
| Aug 19, 2026 | 5.83 | 5.83 | 5.83 | 5.82 | 5.82 | 0.10% | 2 |
| Aug 18, 2026 | 5.85 | 5.85 | 5.82 | 5.81 | 5.81 | -0.62% | 5,495 |
| Aug 17, 2026 | 5.88 | 5.88 | 5.88 | 5.85 | 5.85 | -0.10% | 707 |
| Aug 14, 2026 | 5.89 | 5.89 | 5.86 | 5.86 | 5.85 | -0.14% | 744 |
| Aug 13, 2026 | 5.88 | 5.89 | 5.87 | 5.86 | 5.86 | 0.09% | 962 |
| Aug 12, 2026 | 5.89 | 5.89 | 5.87 | 5.86 | 5.86 | -0.03% | 2,089 |
| Aug 11, 2026 | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | -0.01% | 3,511 |
| Aug 10, 2026 | 5.88 | 5.88 | 5.87 | 5.86 | 5.86 | -0.18% | 3,116 |
| Aug 7, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | 19 |
| Aug 6, 2026 | 5.87 | 5.88 | 5.85 | 5.85 | 5.85 | 0.11% | 2,009 |
| Aug 5, 2026 | 5.89 | 5.89 | 5.83 | 5.84 | 5.84 | 0.07% | 5,704 |
| Aug 4, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.80% | 26,811 |
| Aug 3, 2026 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | 0.68% | 14,563 |
| Jul 31, 2026 | 5.81 | 5.83 | 5.76 | 5.75 | 5.75 | -0.14% | 1,588 |
| Jul 30, 2026 | 5.73 | 5.77 | 5.72 | 5.76 | 5.76 | 0.93% | 29,194 |
| Jul 29, 2026 | 5.76 | 5.77 | 5.71 | 5.71 | 5.71 | -0.45% | 50,204 |
| Jul 28, 2026 | 5.73 | 5.73 | 5.70 | 5.74 | 5.74 | 0.28% | 8,463 |
| Jul 27, 2026 | 5.76 | 5.77 | 5.73 | 5.72 | 5.72 | 0.35% | 38,003 |
| Jul 24, 2026 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 0.65% | 29,102 |
| Jul 23, 2026 | 5.71 | 5.72 | 5.68 | 5.66 | 5.66 | -1.17% | 3,297 |
| Jul 22, 2026 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.67% | 47,311 |
| Jul 21, 2026 | 5.65 | 5.67 | 5.65 | 5.69 | 5.69 | 0.82% | 12,334 |
| Jul 20, 2026 | 5.64 | 5.67 | 5.63 | 5.65 | 5.64 | -0.06% | 1,903 |
| Jul 17, 2026 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | -0.05% | 20,401 |
| Jul 16, 2026 | 5.66 | 5.66 | 5.62 | 5.65 | 5.65 | 0.04% | 15,518 |
| Jul 15, 2026 | 5.68 | 5.69 | 5.67 | 5.65 | 5.65 | -0.63% | 3,405 |
| Jul 14, 2026 | 5.64 | 5.69 | 5.63 | 5.69 | 5.68 | 0.40% | 21,962 |