Skip to main content
logo
iShares STOXX Europe 50 UCITS ETF (LON:EUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,082.00
+13.50 (0.33%)
Aug 22, 2025, 4:35 PM BST

LON:EUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,064.004,100.354,053.004,082.004,082.000.33%4,946
Aug 21, 20254,071.004,071.004,049.504,068.504,068.50-0.03%486
Aug 20, 20254,027.434,069.754,023.004,069.754,069.750.60%275
Aug 19, 20254,034.504,048.004,006.004,045.504,045.501.00%85
Aug 18, 20254,006.854,022.503,987.004,005.504,005.50-0.05%934
Aug 15, 20254,000.004,018.503,993.004,007.504,007.500.59%142
Aug 14, 20253,971.503,984.003,957.003,984.003,984.00-0.45%1,522
Aug 13, 20253,999.504,003.003,990.004,002.003,965.790.63%104
Aug 12, 20253,989.503,989.503,960.503,976.753,940.76-0.02%100
Aug 11, 20254,005.204,006.003,972.503,977.503,941.51-0.17%932
Aug 8, 20253,996.003,996.003,971.503,984.253,948.200.28%355
Aug 7, 20253,967.004,000.503,962.003,973.253,937.300.52%997
Aug 6, 20253,974.003,974.003,943.503,952.503,916.730.07%578
Aug 5, 20253,967.503,967.503,946.003,949.753,914.010.13%81
Aug 4, 20253,907.503,944.753,907.003,944.753,909.051.41%2,072
Aug 1, 20253,917.503,932.503,618.053,889.753,854.55-1.85%5,602
Jul 31, 20254,017.504,019.003,963.003,963.003,927.14-0.94%2,217
Jul 30, 20253,988.004,005.653,982.504,000.503,964.30-0.02%721
Jul 29, 20254,021.504,055.624,001.254,001.253,965.04-0.22%1,145
Jul 28, 20254,076.504,092.004,010.004,010.003,973.71-0.76%403
Jul 25, 20254,035.504,040.754,021.004,040.754,004.190.06%264
Jul 24, 20254,053.004,053.004,025.504,038.504,001.960.69%52
Jul 23, 20254,016.504,026.004,002.504,011.003,974.700.82%14
Jul 22, 20253,982.503,993.003,969.503,978.503,942.50-0.21%13,530
Jul 21, 20254,001.004,001.003,975.253,987.003,950.92-0.24%80
Jul 18, 20254,012.504,020.503,992.953,996.503,960.17-0.05%1,450
Jul 17, 20254,006.504,006.503,993.503,998.503,962.150.30%2,191
Jul 16, 20253,996.004,001.563,986.203,986.503,950.26-0.41%778
Jul 15, 20254,041.004,043.003,999.504,003.003,966.61-0.61%1,257
Jul 14, 20253,993.104,027.753,993.104,027.753,991.130.46%764
Jul 11, 20254,023.004,036.504,004.354,009.503,973.05-0.64%567
Jul 10, 20254,040.504,045.714,035.504,035.503,998.810.39%4,712
Jul 9, 20253,986.504,023.003,986.504,020.003,983.450.90%344
Jul 8, 20253,963.043,988.503,953.003,984.253,948.030.79%503
Jul 7, 20253,969.003,969.003,950.503,953.003,917.06-0.08%212
Jul 4, 20253,948.503,958.203,939.503,956.003,920.04-0.03%1,062
Jul 3, 20253,980.003,980.003,953.193,957.003,921.03-0.24%536
Jul 2, 20253,942.003,966.503,934.503,966.503,930.441.08%577
Jul 1, 20253,933.503,933.503,901.003,924.253,888.570.14%379
Jun 30, 20253,921.003,932.003,912.903,918.753,883.120.06%610
Jun 27, 20253,892.503,916.503,887.503,916.503,880.891.35%887
Jun 26, 20253,874.503,886.503,861.903,864.253,829.12-0.40%918
Jun 25, 20253,909.503,919.503,879.753,879.753,844.48-0.84%738
Jun 24, 20253,931.293,943.003,905.773,912.503,876.930.79%335
Jun 23, 20253,890.003,903.693,877.503,882.003,846.71-0.30%259
Jun 20, 20253,900.003,920.003,893.503,893.503,858.100.19%142
Jun 19, 20253,913.503,913.503,886.253,886.253,850.92-0.96%60
Jun 18, 20253,933.503,937.503,919.503,924.003,888.33-0.17%852
Jun 17, 20253,928.503,948.503,916.503,930.753,895.02-0.69%67
Jun 16, 20253,955.503,966.103,949.693,958.253,922.270.34%359