iShares STOXX Europe 50 UCITS ETF (LON:EUN)
London · Delayed Price · Currency is GBP · Price in GBX 4,703.65
+10.40 (0.22%)
Sep 23, 2026, 3:02 PM GMT
LON:EUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,727.00 | 4,727.00 | 4,727.00 | 4,696.50 | 4,696.50 | 0.07% | 861 |
| Sep 22, 2026 | 4,699.00 | 4,699.00 | 4,696.50 | 4,693.25 | 4,693.25 | 0.05% | 7,664 |
| Sep 21, 2026 | 4,685.00 | 4,683.50 | 4,683.50 | 4,691.00 | 4,691.00 | 1.19% | 97 |
| Sep 18, 2026 | 4,673.00 | 4,694.00 | 4,635.50 | 4,636.00 | 4,636.00 | -1.38% | 4 |
| Sep 17, 2026 | 4,684.00 | 4,684.00 | 4,684.00 | 4,700.75 | 4,700.75 | 1.09% | 4 |
| Sep 16, 2026 | 4,652.50 | 4,658.50 | 4,641.00 | 4,650.00 | 4,650.00 | 0.65% | 3,163 |
| Sep 15, 2026 | 4,639.00 | 4,639.00 | 4,603.50 | 4,619.75 | 4,619.75 | -0.46% | 47 |
| Sep 14, 2026 | 4,655.50 | 4,649.00 | 4,649.00 | 4,641.25 | 4,641.25 | -0.47% | 185 |
| Sep 11, 2026 | 4,675.50 | 4,679.21 | 4,636.50 | 4,663.25 | 4,663.25 | 0.37% | 226 |
| Sep 10, 2026 | 4,672.50 | 4,687.00 | 4,643.50 | 4,646.25 | 4,646.25 | -0.48% | 767 |
| Sep 9, 2026 | 4,730.50 | 4,682.50 | 4,668.50 | 4,668.50 | 4,668.50 | -1.57% | 62 |
| Sep 8, 2026 | 4,744.50 | 4,744.50 | 4,720.00 | 4,742.75 | 4,742.75 | -0.24% | 123 |
| Sep 7, 2026 | 4,740.00 | 4,767.00 | 4,729.50 | 4,754.00 | 4,754.00 | -0.14% | 2,022 |
| Sep 4, 2026 | 4,755.50 | 4,769.85 | 4,737.50 | 4,760.75 | 4,760.75 | 0.24% | 893 |
| Sep 3, 2026 | 4,739.59 | 4,749.50 | 4,749.50 | 4,749.50 | 4,749.50 | 0.31% | 1,115 |
| Sep 2, 2026 | 4,736.50 | 4,736.50 | 4,729.00 | 4,735.00 | 4,735.00 | 0.14% | 159 |
| Sep 1, 2026 | 4,750.00 | 4,760.50 | 4,710.00 | 4,728.50 | 4,728.50 | -1.18% | 2,898 |
| Aug 28, 2026 | 4,789.50 | 4,794.00 | 4,775.00 | 4,785.00 | 4,785.00 | 0.55% | 26 |
| Aug 27, 2026 | 4,814.50 | 4,814.50 | 4,800.00 | 4,759.00 | 4,759.00 | -1.00% | 97 |
| Aug 26, 2026 | 4,805.50 | 4,818.85 | 4,799.91 | 4,807.00 | 4,807.00 | 0.18% | 390 |
| Aug 25, 2026 | 4,819.00 | 4,819.00 | 4,791.50 | 4,798.50 | 4,798.50 | 0.30% | 73 |
| Aug 24, 2026 | 4,806.00 | 4,789.00 | 4,789.00 | 4,784.00 | 4,784.00 | -0.18% | 6 |
| Aug 21, 2026 | 4,784.00 | 4,792.50 | 4,792.50 | 4,792.50 | 4,792.50 | 0.35% | 363 |
| Aug 20, 2026 | 4,795.30 | 4,800.00 | 4,760.00 | 4,775.75 | 4,775.75 | - | 65 |
| Aug 19, 2026 | 4,834.00 | 4,806.50 | 4,804.00 | 4,804.00 | 4,775.75 | 0.02% | 35 |
| Aug 18, 2026 | 4,817.50 | 4,846.00 | 4,802.70 | 4,803.25 | 4,775.01 | -0.52% | 173 |
| Aug 17, 2026 | 4,844.00 | 4,870.00 | 4,828.50 | 4,828.25 | 4,799.86 | -0.11% | 1,300 |
| Aug 14, 2026 | 4,842.00 | 4,878.50 | 4,834.65 | 4,833.50 | 4,805.08 | -0.23% | 280 |
| Aug 13, 2026 | 4,879.50 | 4,879.50 | 4,846.55 | 4,844.75 | 4,816.26 | 0.13% | 445 |
| Aug 12, 2026 | 4,842.50 | 4,878.50 | 4,832.00 | 4,838.25 | 4,809.80 | -0.33% | 2,256 |
| Aug 11, 2026 | 4,868.00 | 4,879.00 | 4,847.50 | 4,854.50 | 4,825.96 | 0.23% | 34 |
| Aug 10, 2026 | 4,865.00 | 4,873.00 | 4,835.50 | 4,843.50 | 4,815.02 | -0.25% | 977 |
| Aug 7, 2026 | 4,864.50 | 4,886.00 | 4,854.58 | 4,855.75 | 4,827.20 | 0.38% | 56 |
| Aug 6, 2026 | 4,840.00 | 4,862.00 | 4,829.50 | 4,837.50 | 4,809.06 | 0.20% | 985 |
| Aug 5, 2026 | 4,864.00 | 4,867.50 | 4,824.50 | 4,827.75 | 4,799.36 | 0.01% | 135 |
| Aug 4, 2026 | 4,827.50 | 4,845.00 | 4,801.50 | 4,827.50 | 4,799.12 | 0.57% | 1,072 |
| Aug 3, 2026 | 4,780.50 | 4,808.50 | 4,776.50 | 4,800.00 | 4,771.78 | 0.58% | 1,778 |
| Jul 31, 2026 | 4,781.00 | 4,811.00 | 4,769.20 | 4,772.50 | 4,744.44 | -0.28% | 328 |
| Jul 30, 2026 | 4,755.00 | 4,803.00 | 4,731.00 | 4,786.00 | 4,757.86 | 0.85% | 198 |
| Jul 29, 2026 | 4,770.50 | 4,796.00 | 4,752.00 | 4,745.75 | 4,717.85 | -0.63% | 20 |
| Jul 28, 2026 | 4,743.00 | 4,776.00 | 4,740.00 | 4,776.00 | 4,747.92 | 0.49% | 510 |
| Jul 27, 2026 | 4,761.50 | 4,800.00 | 4,751.50 | 4,752.50 | 4,724.56 | 0.20% | 4,564 |
| Jul 24, 2026 | 4,684.80 | 4,737.50 | 4,684.80 | 4,743.00 | 4,715.11 | 0.96% | 318 |
| Jul 23, 2026 | 4,732.00 | 4,745.00 | 4,681.50 | 4,698.00 | 4,670.38 | -1.12% | 980 |
| Jul 22, 2026 | 4,686.60 | 4,759.00 | 4,686.60 | 4,751.00 | 4,723.07 | 0.68% | 52 |
| Jul 21, 2026 | 4,687.50 | 4,712.50 | 4,687.50 | 4,719.00 | 4,691.25 | 0.85% | 18 |
| Jul 20, 2026 | 4,668.00 | 4,682.00 | 4,663.71 | 4,679.25 | 4,651.74 | -0.13% | 1,061 |
| Jul 17, 2026 | 4,667.00 | 4,692.50 | 4,667.00 | 4,685.50 | 4,657.95 | -0.06% | 656 |
| Jul 16, 2026 | 4,691.00 | 4,693.50 | 4,648.50 | 4,688.50 | 4,660.93 | 0.30% | 144 |
| Jul 15, 2026 | 4,705.00 | 4,720.50 | 4,687.35 | 4,674.50 | 4,647.02 | -0.52% | 166 |