Dark

EUE
ISHRS EURO STOXX 50 UCITS ETF EUR (DIST)
stock LSE

Inactive

Aug 2, 2024

4064.00GBP-1.717%(-71.00)390,650

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4,098.5000	4,110.5000	4,056.0000	4,064.0000	-1.717%	390,650	0.000%
2024-08-01	4,214.5000	4,214.5000	4,130.0000	4,135.0000	-2.037%	47,558	-1.717%
2024-07-31	4,250.0000	4,250.0000	4,217.0000	4,221.0000	+0.710%	103,302	-3.719%
2024-07-30	4,177.5000	4,203.5000	4,177.5000	4,191.2500	+0.588%	66,893	-3.036%
2024-07-29	4,219.0000	4,224.5000	4,179.5000	4,166.7500	-1.156%	13,368	-2.466%
2024-07-26	4,177.0000	4,215.5000	4,177.0000	4,215.5000	+1.164%	17,117	-3.594%
2024-07-25	4,134.5000	4,155.0000	4,132.5000	4,167.0000	-0.602%	87,927	-2.472%
2024-07-24	4,210.0000	4,210.0000	4,190.0000	4,192.2500	-1.219%	13,942	-3.059%
2024-07-23	4,240.0000	4,259.0000	4,240.0000	4,244.0000	+0.118%	17,965	-4.241%
2024-07-22	4,192.0000	4,239.0000	4,192.0000	4,239.0000	+1.545%	8,847	-4.128%
2024-07-19	4,191.0000	4,199.5000	4,172.5000	4,174.5000	-0.749%	5,621	-2.647%
2024-07-18	4,233.0000	4,253.0000	4,206.0000	4,206.0000	-0.432%	34,555	-3.376%
2024-07-17	4,241.5000	4,247.0000	4,202.5000	4,224.2500	-1.019%	14,515	-3.794%
2024-07-16	4,273.0000	4,273.0000	4,260.0000	4,267.7500	-0.767%	19,373	-4.774%
2024-07-15	4,325.0000	4,333.0000	4,297.5000	4,300.7500	+0.239%	4,417	-5.505%
2024-07-10	4,252.0000	4,290.5000	4,252.0000	4,290.5000	+0.834%	73,179	-5.279%
2024-07-09	4,293.5000	4,293.5000	4,250.0000	4,255.0000	-1.253%	56,908	-4.489%
2024-07-08	4,330.5000	4,363.0000	4,306.0000	4,309.0000	-0.180%	43,287	-5.686%
2024-07-05	4,362.0000	4,362.5000	4,318.0000	4,316.7500	-0.478%	28,523	-5.855%
2024-07-04	4,330.5000	4,336.0000	4,329.0000	4,337.5000	+0.487%	13,762	-6.305%
2024-07-03	4,301.0000	4,326.0000	4,301.0000	4,316.5000	+1.190%	22,022	-5.850%
2024-07-02	4,284.0000	4,284.0000	4,236.5000	4,265.7500	-0.721%	57,100	-4.730%
2024-07-01	4,341.5000	4,341.5000	4,296.0000	4,296.7500	+0.969%	64,242	-5.417%
2024-06-28	4,254.5000	4,273.0000	4,238.0000	4,255.5000	+0.006%	45,040	-4.500%
2024-06-27	4,281.0000	4,283.5000	4,259.0000	4,255.2500	-0.328%	697,862	-4.494%
2024-06-26	4,298.5000	4,308.0000	4,240.5000	4,269.2500	-0.146%	44,600	-4.808%
2024-06-25	4,275.0000	4,279.0000	4,256.0000	4,275.5000	-0.442%	22,673	-4.947%
2024-06-24	4,271.0000	4,309.5000	4,271.0000	4,294.5000	+0.680%	29,544	-5.367%
2024-06-21	4,267.5000	4,275.5000	4,245.0000	4,265.5000	-0.583%	47,059	-4.724%
2024-06-20	4,245.5000	4,292.0000	4,245.0000	4,290.5000	+1.346%	49,835	-5.279%
2024-06-19	4,255.0000	4,257.0000	4,230.0000	4,233.5000	-0.715%	85,452	-4.004%
2024-06-18	4,265.0000	4,265.5000	4,237.0000	4,264.0000	+0.768%	74,955	-4.690%
2024-06-17	4,218.5000	4,238.0000	4,202.0000	4,231.5000	+1.087%	158,515	-3.958%
2024-06-14	4,260.0000	4,260.0000	4,166.5000	4,186.0000	-1.898%	189,717	-2.914%
2024-06-13	4,363.5000	4,363.5000	4,267.0000	4,267.0000	-2.245%	29,930	-4.757%
2024-06-12	4,312.0000	4,365.5000	4,311.5000	4,365.0000	+1.653%	22,700	-6.896%
2024-06-11	4,366.5000	4,366.5000	4,276.5000	4,294.0000	-1.071%	21,907	-5.356%
2024-06-10	4,325.0000	4,340.5000	4,319.5000	4,340.5000	-1.352%	21,025	-6.370%
2024-06-07	4,416.0000	4,416.0000	4,390.0000	4,400.0000	-0.632%	24,404	-7.636%
2024-06-06	4,422.5000	4,428.5000	4,417.0000	4,428.0000	+0.751%	32,699	-8.220%
2024-06-05	4,389.0000	4,397.0000	4,386.0000	4,395.0000	+1.677%	11,814	-7.531%
2024-06-04	4,349.5000	4,351.5000	4,322.0000	4,322.5000	-1.019%	30,243	-5.980%
2024-06-03	4,381.0000	4,398.5000	4,365.0000	4,367.0000	+0.333%	26,042	-6.938%
2024-05-31	4,357.0000	4,367.0000	4,345.5000	4,352.5000	+0.080%	5,494	-6.628%
2024-05-30	4,316.5000	4,352.0000	4,316.5000	4,349.0000	+0.468%	11,235	-6.553%
2024-05-29	4,373.5000	4,373.5000	4,332.5000	4,328.7500	-1.294%	131,072	-6.116%
2024-05-28	4,418.5000	4,423.5000	4,376.5000	4,385.5000	-0.159%	2,264	-7.331%
2024-05-24	4,361.0000	4,390.5000	4,361.0000	4,392.5000	-0.023%	28,018	-7.479%
2024-05-23	4,407.5000	4,419.0000	4,390.5000	4,393.5000	+0.257%	35,768	-7.500%
2024-05-22	4,399.5000	4,399.5000	4,378.5000	4,382.2500	-0.686%	57,631	-7.262%
2024-05-21	4,400.5000	4,412.5000	4,400.5000	4,412.5000	-0.541%	11,433	-7.898%
2024-05-20	4,445.5000	4,445.5000	4,445.5000	4,436.5000	+0.249%	75,679	-8.396%
2024-05-17	4,431.5000	4,431.5000	4,421.0000	4,425.5000	-0.483%	14,348	-8.169%
2024-05-16	4,466.5000	4,467.5000	4,447.0000	4,447.0000	-1.550%	44,478	-8.613%
2024-05-15	4,520.0000	4,520.0000	4,499.0000	4,517.0000	+0.278%	45,306	-10.029%
2024-05-14	4,502.5000	4,509.5000	4,498.5000	4,504.5000	+0.033%	33,818	-9.779%
2024-05-13	4,516.5000	4,517.5000	4,501.5000	4,503.0000	-0.111%	13,988	-9.749%
2024-05-10	4,517.5000	4,517.5000	4,505.0000	4,508.0000	+0.502%	35,342	-9.849%
2024-05-09	4,449.5000	4,487.5000	4,439.5000	4,485.5000	+0.606%	42,748	-9.397%
2024-05-08	4,464.5000	4,467.5000	4,452.5000	4,458.5000	+0.689%	1,522	-8.848%
2024-05-07	4,397.5000	4,428.0000	4,393.5000	4,428.0000	+2.977%	13,695	-8.220%
2024-05-02	4,302.5000	4,307.5000	4,294.5000	4,300.0000	+0.426%	23,753	-5.488%
2024-05-01	4,312.5000	4,312.5000	4,274.0000	4,281.7500	+9,660.087%	12,170	-5.086%
2024-03-22	43.8050	43.9750	43.8000	43.8700	+1.124%	12,132	+9,163.734%
2024-03-20	43.2800	43.3750	43.2800	43.3825	-0.040%	11,171	+9,267.833%
2024-03-19	43.2750	43.3100	43.2350	43.4000	+0.318%	13,220	+9,264.055%
2024-03-14	43.6450	43.6450	43.2550	43.2625	+1.317%	70,933	+9,293.817%
2024-03-11	42.5400	42.7000	42.5400	42.7000	-0.047%	23,327	+9,417.564%
2024-03-06	42.6200	42.7200	42.5600	42.7200	+0.305%	4,929	+9,413.109%
2024-03-01	42.5850	42.5900	42.4700	42.5900	+0.247%	513,648	+9,442.146%
2024-02-28	42.3850	42.4850	42.3850	42.4850	+0.622%	39,757	+9,465.729%
2024-02-22	42.1300	42.3050	42.0850	42.2225	+1.950%	14,413	+9,525.200%
2024-02-16	41.5000	41.5050	41.3500	41.4150	+0.461%	16,360	+9,712.870%
2024-02-15	41.1800	41.2850	41.1800	41.2250	+0.512%	21,634	+9,758.096%
2024-02-14	40.6350	40.9400	40.6350	41.0150	+0.960%	3,178	+9,808.570%
2024-02-13	41.0200	41.0350	40.6400	40.6250	-1.467%	14,364	+9,903.692%
2024-02-12	41.1550	41.2450	41.1100	41.2300	+0.622%	14,962	+9,756.900%
2024-02-09	40.9250	41.0950	40.8800	40.9750	+0.263%	16,345	+9,818.243%
2024-02-08	40.7900	41.0450	40.7900	40.8675	+0.646%	37,704	+9,844.332%
2024-02-07	40.7050	40.7350	40.5900	40.6050	-0.374%	270,810	+9,908.620%
2024-02-06	40.8000	40.8000	40.5700	40.7575	+0.487%	13,838	+9,871.171%
2024-02-05	40.5050	40.5600	40.3700	40.5600	+0.670%	23,857	+9,919.724%
2024-02-01	40.2000	40.3750	40.2000	40.2900	-0.012%	18,439	+9,986.870%
2024-01-31	40.4800	40.5300	40.4750	40.2950	-0.739%	7,558	+9,985.619%
2024-01-30	40.4850	40.5550	40.3900	40.5950	+2.242%	11,085	+9,911.085%
2024-01-24	39.3150	39.5900	39.3150	39.7050	+2.102%	18,824	+10,135.487%
2024-01-23	38.8850	38.8850	38.8850	38.8875	-0.378%	6,338	+10,350.659%
2024-01-22	38.8900	39.0450	38.8900	39.0350	+0.690%	3,642	+10,311.169%
2024-01-18	38.5650	38.7950	38.5650	38.7675	-0.958%	12,296	+10,383.008%
2024-01-12	39.0150	39.2400	39.0150	39.1425	+0.115%	11,918	+10,282.576%
2024-01-09	39.2300	39.2300	38.9600	39.0975	-0.350%	3,939	+10,294.527%
2024-01-08	39.0450	39.2450	39.0450	39.2350	-0.140%	2,669	+10,258.099%
2024-01-04	39.1050	39.2250	39.1050	39.2900	+0.640%	17,755	+10,243.599%
2024-01-03	39.7450	39.7450	38.9550	39.0400	-2.498%	21,455	+10,309.836%
2023-12-29	40.0350	40.0450	39.9950	40.0400	+0.301%	730	+10,049.850%
2023-12-28	40.0750	40.0750	39.9200	39.9200	-0.025%	32,403	+10,080.361%
2023-12-21	39.7450	39.8550	39.6950	39.9300	+3.782%	10,637	+10,077.811%
2023-12-01	38.5700	38.5700	38.4600	38.4750	+0.195%	13,059	+10,462.703%
2023-11-30	38.2850	38.2850	38.2850	38.4000	-0.059%	1,887	+10,483.333%
2023-11-29	38.4600	38.4600	38.3800	38.4225	+0.484%	16,004	+10,477.136%
2023-11-28	38.2750	38.2800	38.1500	38.2375	+0.190%	3,912	+10,528.310%
2023-11-16	38.2250	38.3950	38.2250	38.1650	+3.590%	1,846	+10,548.500%
2023-11-03	37.1300	37.1300	36.8300	36.8425	+2.156%	80,060	+10,930.739%
2023-10-25	35.8850	35.8850	35.7850	36.0650	-1.016%	29,450	+11,168.543%
2023-10-16	36.4450	36.5350	36.1900	36.4350	+1.138%	13,558	+11,054.110%
2023-10-05	36.0200	36.0250	36.0200	36.0250	-1.893%	43,591	+11,181.055%
2023-09-29	36.8300	37.0150	36.7200	36.7200	+0.851%	30,344	+10,967.538%
2023-09-26	36.4450	36.5350	36.4450	36.4100	-1.926%	14,321	+11,061.769%
2023-09-19	37.1050	37.3550	37.0450	37.1250	-0.576%	17,018	+10,846.801%
2023-09-14	36.8350	37.3700	36.8100	37.3400	+0.851%	20,508	+10,783.771%
2023-09-12	36.9550	37.0600	36.9550	37.0250	-0.034%	17,730	+10,876.367%
2023-09-11	37.2100	37.2100	37.0450	37.0375	+0.400%	1,890	+10,872.663%
2023-09-06	36.8000	36.8900	36.8000	36.8900	-1.245%	10,764	+10,916.536%
2023-08-31	37.5300	37.7150	37.5050	37.3550	-1.007%	6,018	+10,779.400%
2023-08-29	37.3650	37.8100	37.3650	37.7350	+3.511%	48,464	+10,669.842%
2023-08-18	36.5400	36.5400	36.1950	36.4550	-3.354%	12,992	+11,047.991%
2023-08-16	37.7300	37.9500	37.7150	37.7200	-1.559%	3,356	+10,674.125%
2023-08-14	38.3400	38.5050	38.2150	38.3175	-0.176%	13,419	+10,506.120%
2023-08-11	38.9150	38.9150	38.3800	38.3850	-1.716%	18,603	+10,487.469%
2023-08-10	38.8400	39.0550	38.7500	39.0550	+1.507%	61,049	+10,305.838%
2023-08-07	38.4600	38.5000	38.3600	38.4750	-2.471%	58,634	+10,462.703%
2023-07-28	39.1850	39.4500	39.0200	39.4500	+1.167%	11,574	+10,201.648%
2023-07-20	38.9200	39.0750	38.9200	38.9950	+1.371%	13,327	+10,321.849%
2023-07-17	38.6100	38.6100	38.6100	38.4675	-0.780%	3,580	+10,464.762%
2023-07-14	38.7200	38.8400	38.7100	38.7700	+0.434%	19,397	+10,382.332%
2023-07-13	38.4550	38.7100	38.4500	38.6025	+0.554%	27,112	+10,427.816%
2023-07-12	37.8500	38.4250	37.8500	38.3900	+2.510%	36,849	+10,486.090%
2023-07-10	37.3700	37.6600	37.3700	37.4500	+0.787%	9,501	+10,751.802%
2023-07-07	37.0100	37.3350	36.8900	37.1575	-3.843%	33,654	+10,837.227%
2023-07-04	38.8300	38.8300	38.6350	38.6425	-0.611%	13,445	+10,416.918%
2023-07-03	38.9600	39.0000	38.8700	38.8800	+0.161%	8,226	+10,352.675%
2023-06-30	38.5850	38.9300	38.5700	38.8175	+0.524%	7,166	+10,369.505%
2023-06-29	38.8050	38.8050	38.5850	38.6150	+0.130%	19,563	+10,424.408%
2023-06-28	38.2550	38.6450	38.2550	38.5650	+2.172%	26,078	+10,438.053%
2023-06-26	37.5350	37.8450	37.3000	37.7450	+0.553%	13,597	+10,666.989%
2023-06-23	37.6050	37.6500	37.4600	37.5375	-1.747%	14,418	+10,726.507%
2023-06-21	38.1450	38.3950	38.1250	38.2050	-0.534%	31,256	+10,537.351%
2023-06-14	38.4800	38.5000	38.3750	38.4100	+0.471%	31,426	+10,480.578%
2023-06-13	38.3050	38.3050	38.2300	38.2300	+0.289%	16,141	+10,530.395%
2023-06-12	37.8050	38.1200	37.8050	38.1200	+0.501%	14,015	+10,561.070%
2023-06-08	37.8600	38.0400	37.8150	37.9300	-0.263%	28,038	+10,614.474%
2023-06-05	38.2400	38.3350	38.0300	38.0300	-0.380%	98,012	+10,586.300%
2023-06-02	37.8000	38.1750	37.8000	38.1750	+2.469%	70,567	+10,545.711%
2023-05-31	37.7550	37.8800	37.2550	37.2550	-2.141%	45,161	+10,808.603%
2023-05-30	38.3000	38.4450	38.0700	38.0700	-1.462%	29,390	+10,575.072%
2023-05-26	38.3000	38.6850	37.9750	38.6350	+1.444%	35,549	+10,418.959%
2023-05-25	38.1550	38.1550	37.8700	38.0850	-1.436%	15,484	+10,570.868%
2023-05-23	39.0350	39.0350	38.6400	38.6400	-1.012%	13,855	+10,417.598%
2023-05-19	39.0200	39.1750	39.0200	39.0350	-0.364%	30,635	+10,311.169%
2023-05-18	39.2450	39.3350	39.0350	39.1775	+0.992%	10,864	+10,273.301%
2023-05-16	38.7550	38.8500	38.6900	38.7925	+0.271%	26,338	+10,376.252%
2023-05-15	38.9900	39.0050	38.6450	38.6875	-0.341%	22,479	+10,404.685%
2023-05-12	38.9550	38.9700	38.7750	38.8200	+0.168%	7,630	+10,368.830%
2023-05-11	38.6650	38.7550	38.4650	38.7550	+0.538%	10,663	+10,386.389%
2023-05-10	38.6550	38.6900	38.5200	38.5475	-0.259%	11,127	+10,442.837%
2023-05-09	38.7300	38.7300	38.6300	38.6475	-0.585%	7,424	+10,415.557%
2023-05-05	38.7250	38.8750	38.7250	38.8750	+1.040%	38,645	+10,354.019%
2023-05-04	38.7050	38.8000	38.4650	38.4750	-1.156%	37,645	+10,462.703%
2023-05-03	39.0200	39.1000	38.9250	38.9250	+0.406%	15,062	+10,340.591%
2023-05-02	39.1950	39.4300	38.7600	38.7675	-1.116%	30,575	+10,383.008%
2023-04-28	39.3500	39.3500	38.9350	39.2050	-0.343%	14,151	+10,266.025%
2023-04-27	39.3100	39.4950	39.3100	39.3400	+0.051%	51,719	+10,230.452%
2023-04-26	39.3700	39.3700	39.2250	39.3200	-0.619%	27,455	+10,235.707%
2023-04-25	39.6150	39.6400	39.4850	39.5650	-0.378%	8,947	+10,171.705%
2023-04-24	39.5400	39.8250	39.5400	39.7150	+0.164%	25,389	+10,132.909%
2023-04-21	39.3500	39.6650	39.3500	39.6500	+0.852%	12,714	+10,149.685%
2023-04-20	39.3550	39.3550	39.2100	39.3150	-0.260%	9,403	+10,237.021%
2023-04-19	39.2300	39.4000	39.2300	39.4175	-0.177%	17,598	+10,210.141%
2023-04-18	39.3950	39.5700	39.3950	39.4875	+0.503%	919,725	+10,191.865%
2023-04-17	39.6050	39.6150	39.3050	39.2900	-0.532%	5,792	+10,243.599%
2023-04-14	39.3000	39.5900	39.3000	39.5000	+0.765%	9,147	+10,188.608%
2023-04-13	38.9150	39.2250	38.9150	39.2000	+0.842%	6,581	+10,267.347%
2023-04-12	38.7300	39.2050	38.7300	38.8725	+0.355%	17,242	+10,354.692%
2023-04-11	38.7550	38.7550	38.6850	38.7350	+0.519%	13,008	+10,391.803%
2023-04-06	38.3000	38.5400	38.2700	38.5350	+0.771%	49,425	+10,446.257%
2023-04-05	38.4500	38.4500	38.3700	38.2400	-0.598%	21,781	+10,527.615%
2023-04-04	38.6400	38.6600	38.4300	38.4700	-0.097%	486,907	+10,464.076%
2023-04-03	38.5900	38.6900	38.5250	38.5075	-0.110%	27,562	+10,453.788%
2023-03-31	38.3250	38.7150	38.3050	38.5500	+0.404%	96,396	+10,442.153%
2023-03-30	38.0850	38.4350	38.0850	38.3950	+1.547%	30,361	+10,484.712%
2023-03-29	37.4950	37.8500	37.4550	37.8100	+1.599%	20,306	+10,648.479%
2023-03-28	37.5000	37.5150	37.1850	37.2150	+0.054%	229,931	+10,820.328%
2023-03-27	37.3500	37.3500	37.1300	37.1950	+0.649%	8,460	+10,826.200%
2023-03-24	36.8550	37.0200	36.6200	36.9550	-2.184%	28,145	+10,897.159%
2023-03-23	37.6000	37.7800	37.5200	37.7800	+0.479%	10,041	+10,657.014%
2023-03-22	37.4050	37.7000	37.3500	37.6000	+0.253%	17,938	+10,708.511%
2023-03-21	37.2000	37.5700	37.1950	37.5050	+2.599%	28,354	+10,735.889%
2023-03-20	36.0050	36.7000	35.6850	36.5550	+1.064%	60,042	+11,017.494%
2023-03-17	36.9900	37.1000	36.0000	36.1700	-1.269%	92,127	+11,135.831%
2023-03-16	36.6300	36.6350	35.9500	36.6350	+2.347%	966,856	+10,993.217%
2023-03-15	37.3250	37.3900	35.7400	35.7950	-4.227%	60,747	+11,253.541%
2023-03-14	36.5600	37.4650	36.5600	37.3750	+1.839%	79,632	+10,773.579%
2023-03-13	38.0150	38.0150	36.5750	36.7000	-3.294%	337,982	+10,973.569%
2023-03-10	37.7050	37.9500	37.7050	37.9500	-1.658%	21,101	+10,608.827%
2023-03-09	38.5900	38.6300	38.5500	38.5900	-0.477%	6,205	+10,431.226%
2023-03-08	38.6550	38.7850	38.6500	38.7750	+0.181%	25,936	+10,380.980%
2023-03-07	38.7650	38.9100	38.7050	38.7050	-0.335%	107,732	+10,399.935%
2023-03-06	38.7600	38.8900	38.6550	38.8350	+0.674%	39,542	+10,364.787%
2023-03-03	38.3150	38.5950	38.3150	38.5750	+1.127%	43,788	+10,435.321%
2023-03-02	37.8100	38.1800	37.7100	38.1450	+0.454%	17,090	+10,554.083%
2023-03-01	38.0500	38.4200	37.9600	37.9725	+0.883%	16,805	+10,602.482%
2023-02-28	37.7850	37.9000	37.6400	37.6400	-0.804%	10,692	+10,697.024%
2023-02-27	37.8500	38.1000	37.8500	37.9450	+1.417%	16,835	+10,610.239%
2023-02-24	38.2250	38.2250	37.4150	37.4150	-1.766%	33,347	+10,761.954%
2023-02-23	38.0200	38.2000	38.0200	38.0875	+0.501%	2,839	+10,570.167%
2023-02-22	37.7700	37.9150	37.5800	37.8975	-0.178%	78,341	+10,623.663%
2023-02-21	38.2300	38.2300	37.9300	37.9650	-1.383%	55,175	+10,604.596%
2023-02-20	38.6500	38.6500	38.4850	38.4975	-0.097%	26,488	+10,456.530%
2023-02-17	38.5700	38.6200	38.3300	38.5350	-0.645%	38,420	+10,446.257%
2023-02-16	38.8600	38.8700	38.6000	38.7850	+0.077%	81,501	+10,378.278%
2023-02-15	38.3500	38.7950	38.3500	38.7550	+1.652%	39,458	+10,386.389%
2023-02-14	38.3550	38.4000	38.1250	38.1250	-0.222%	24,013	+10,559.672%
2023-02-13	38.2150	38.2150	38.2100	38.2100	+0.978%	2,375	+10,535.959%
2023-02-10	38.1400	38.1850	37.7250	37.8400	-1.201%	47,106	+10,639.958%
2023-02-09	38.4500	38.5600	38.3000	38.3000	+0.538%	7,986	+10,510.966%
2023-02-08	38.5000	38.5000	38.0950	38.0950	-0.210%	28,693	+10,568.067%
2023-02-07	38.2900	38.3250	38.1400	38.1750	-0.222%	9,559	+10,545.711%
2023-02-06	38.5200	38.5200	38.1250	38.2600	-1.430%	26,281	+10,522.060%
2023-02-03	38.3850	38.8850	38.3250	38.8150	+0.897%	136,560	+10,370.179%
2023-02-02	38.0500	38.4700	38.0300	38.4700	+2.083%	50,429	+10,464.076%
2023-02-01	37.6400	37.6850	37.5900	37.6850	+0.715%	59,013	+10,684.132%
2023-01-31	37.0200	37.4400	37.0200	37.4175	+0.558%	33,001	+10,761.228%
2023-01-30	37.1050	37.2100	36.9700	37.2100	-0.228%	15,748	+10,821.795%
2023-01-27	37.3400	37.4550	37.2950	37.2950	-0.121%	4,001	+10,796.903%
2023-01-26	37.3700	37.3750	37.3000	37.3400	+0.262%	10,224	+10,783.771%
2023-01-25	37.3100	37.3100	37.0950	37.2425	-0.221%	4,095	+10,812.264%
2023-01-24	37.1650	37.3600	37.1050	37.3250	+0.471%	23,528	+10,788.145%
2023-01-23	37.0800	37.1650	37.0100	37.1500	+1.143%	19,201	+10,839.435%
2023-01-20	36.7400	36.7550	36.6350	36.7300	+0.879%	36,025	+10,964.525%
2023-01-19	37.1000	37.1000	36.4100	36.4100	-2.110%	58,792	+11,061.769%
2023-01-18	37.4350	37.4450	37.1900	37.1950	-0.575%	104,041	+10,826.200%
2023-01-17	37.5050	37.6000	37.3400	37.4100	-0.320%	27,937	+10,763.406%
2023-01-16	37.4400	37.5650	37.4400	37.5300	+0.254%	18,429	+10,728.670%
2023-01-13	37.4450	37.5400	37.3400	37.4350	+0.241%	448,424	+10,756.151%
2023-01-12	37.1200	37.3700	37.1100	37.3450	+0.946%	51,869	+10,782.314%
2023-01-11	36.6050	37.0250	36.6050	36.9950	+1.467%	713,703	+10,885.268%
2023-01-10	36.3400	36.4850	36.3400	36.4600	-0.151%	894,506	+11,046.462%
2023-01-09	36.1350	36.5500	36.0000	36.5150	+1.360%	325,158	+11,029.673%
2023-01-06	35.6250	36.0250	35.6250	36.0250	+1.080%	17,222	+11,181.055%
2023-01-05	35.5400	35.8250	35.5400	35.6400	-0.028%	5,427	+11,302.918%
2023-01-04	35.0700	35.6500	35.0700	35.6500	+2.384%	71,223	+11,299.719%
2023-01-03	34.6700	35.2650	34.6700	34.8200	+1.258%	16,364	+11,571.453%
2022-12-30	34.3950	34.3950	34.3950	34.3875	-0.715%	3,874	+11,718.248%
2022-12-29	34.1000	34.6350	34.1000	34.6350	+1.361%	9,677	+11,633.795%
2022-12-28	34.5250	34.5250	34.1700	34.1700	+0.081%	9,548	+11,793.474%
2022-12-23	34.2100	34.2100	34.1500	34.1425	-0.212%	3,191	+11,803.053%
2022-12-22	34.5450	34.6850	34.2100	34.2150	-0.927%	27,271	+11,777.831%
2022-12-21	33.9600	34.5350	33.9600	34.5350	+2.054%	19,379	+11,667.772%
2022-12-20	33.8100	33.9850	33.8100	33.8400	+0.118%	30,146	+11,909.456%
2022-12-19	33.7900	33.8700	33.7900	33.8000	+0.193%	9,217	+11,923.669%
2022-12-16	33.9250	33.9250	33.5650	33.7350	-0.779%	29,117	+11,946.836%
2022-12-15	34.4350	34.4400	34.0000	34.0000	-2.523%	31,997	+11,852.941%
2022-12-13	34.3500	35.0600	34.3500	34.8800	+1.728%	47,988	+11,551.376%
2022-12-12	34.2750	34.4100	34.2200	34.2875	-0.175%	11,911	+11,752.716%
2022-12-09	34.4050	34.4650	34.3200	34.3475	-0.167%	8,224	+11,732.011%
2022-12-08	34.4300	34.4650	34.2800	34.4050	+0.131%	40,373	+11,712.237%
2022-12-07	34.5100	34.5450	34.3600	34.3600	-0.145%	72,576	+11,727.707%
2022-12-06	34.6250	34.7000	34.4100	34.4100	-0.986%	15,881	+11,710.520%
2022-12-05	34.6050	34.7200	34.6050	34.7525	+0.383%	12,777	+11,594.123%
2022-12-02	34.6600	34.7050	34.5300	34.6200	-0.115%	60,143	+11,638.879%
2022-12-01	35.0200	35.0200	34.5550	34.6600	-0.488%	26,239	+11,625.332%
2022-11-30	34.7800	34.8400	34.7200	34.8300	+0.913%	87,314	+11,568.102%
2022-11-29	34.5200	34.6500	34.4650	34.5150	-0.087%	21,455	+11,674.591%
2022-11-28	34.5550	34.7300	34.5150	34.5450	-0.188%	2,556	+11,664.365%
2022-11-25	34.5700	34.7000	34.5350	34.6100	+0.159%	18,596	+11,642.271%
2022-11-24	34.7200	34.8000	34.4900	34.5550	+0.181%	25,134	+11,660.961%
2022-11-23	34.7500	34.7500	34.4350	34.4925	-0.181%	139,752	+11,682.272%
2022-11-22	34.4200	34.5900	34.3250	34.5550	+0.130%	32,379	+11,660.961%
2022-11-21	34.4850	34.5150	34.3700	34.5100	-0.303%	75,822	+11,676.297%
2022-11-18	34.4600	34.7800	34.4600	34.6150	+0.304%	20,559	+11,640.575%
2022-11-17	34.4400	34.5100	34.2400	34.5100	-0.325%	32,203	+11,676.297%
2022-11-16	34.8400	34.8400	34.5800	34.6225	-0.266%	119,834	+11,638.032%
2022-11-15	34.8850	34.9000	34.6350	34.7150	-0.445%	18,114	+11,606.755%
2022-11-14	34.5600	34.9650	34.4750	34.8700	+1.029%	156,446	+11,554.718%
2022-11-11	34.4000	34.6100	34.3750	34.5150	+1.158%	80,182	+11,674.591%
2022-11-10	33.1300	34.1200	33.0400	34.1200	+2.125%	60,466	+11,810.903%
2022-11-09	33.2200	33.5100	33.1650	33.4100	+0.800%	15,865	+12,064.023%
2022-11-08	32.8300	33.1450	32.8200	33.1450	+0.714%	16,232	+12,161.276%
2022-11-07	32.7500	33.0300	32.7500	32.9100	-0.046%	92,324	+12,248.830%
2022-11-04	32.2700	33.1000	32.2700	32.9250	+3.709%	82,942	+12,243.204%
2022-11-02	31.8750	31.8750	31.7350	31.7475	-0.758%	12,557	+12,701.008%
2022-11-01	32.1450	32.1450	31.9300	31.9900	+1.058%	19,461	+12,603.970%
2022-10-31	31.6850	31.7550	31.6000	31.6550	+0.396%	29,589	+12,738.414%
2022-10-28	31.4200	31.5900	31.2900	31.5300	-0.450%	31,497	+12,789.312%
2022-10-27	31.5900	31.7300	31.5900	31.6725	-0.518%	37,434	+12,731.321%
2022-10-26	31.6050	31.8500	31.5500	31.8375	+0.545%	1,685,769	+12,664.821%
2022-10-25	31.4600	31.6650	31.1900	31.6650	+0.924%	1,698,391	+12,734.360%
2022-10-24	30.8450	31.3850	30.7450	31.3750	+1.603%	290,288	+12,852.988%
2022-10-21	30.6750	31.0050	30.5150	30.8800	-0.065%	1,643,602	+13,060.622%
2022-10-20	30.6950	30.9350	30.6400	30.9000	+0.553%	84,112	+13,052.104%
2022-10-19	30.7750	30.9200	30.6150	30.7300	-0.008%	45,838	+13,124.862%
2022-10-18	30.6950	31.0650	30.6800	30.7325	+2.186%	420,810	+13,123.786%
2022-10-17	29.8200	30.2600	29.7600	30.0750	+0.619%	614,068	+13,412.884%
2022-10-14	29.9600	30.3600	29.7600	29.8900	+1.288%	221,191	+13,496.521%
2022-10-13	29.6400	29.7000	28.7450	29.5100	-0.707%	864,497	+13,671.603%
2022-10-12	29.9300	30.0200	29.6550	29.7200	+0.152%	623,604	+13,574.293%
2022-10-11	29.9100	29.9100	29.5700	29.6750	-0.968%	1,310,895	+13,595.029%
2022-10-10	29.9200	30.1950	29.8500	29.9650	-0.860%	26,961	+13,462.490%
2022-10-07	30.3250	30.3250	30.2800	30.2250	-1.539%	4,907	+13,345.823%
2022-10-06	30.7350	30.7350	30.5150	30.6975	+0.122%	42,043	+13,138.863%
2022-10-05	30.6300	30.6800	30.5150	30.6600	-0.729%	75,794	+13,155.055%
2022-10-04	30.6700	30.9000	30.6000	30.8850	+4.412%	76,017	+13,058.491%
2022-10-03	29.2350	29.5800	29.2350	29.5800	-0.202%	8,885	+13,639.013%
2022-09-30	29.6250	29.7100	29.4100	29.6400	+0.237%	15,795	+13,611.201%
2022-09-29	30.2400	30.2400	29.4550	29.5700	-2.786%	27,995	+13,643.659%
2022-09-28	29.7500	30.4100	29.6850	30.4175	+0.570%	1,236,261	+13,260.730%
2022-09-27	30.4150	30.5750	30.2200	30.2450	-0.008%	36,497	+13,336.932%
2022-09-26	30.7600	30.7600	30.3500	30.2475	-0.124%	55,571	+13,335.821%
2022-09-23	30.3250	30.3650	29.9500	30.2850	-0.411%	98,941	+13,319.184%
2022-09-22	30.5150	30.8200	30.4050	30.4100	-1.705%	49,447	+13,264.025%
2022-09-21	30.8550	30.9900	30.8000	30.9375	+0.316%	595,284	+13,036.162%
2022-09-20	31.2900	31.2900	30.8050	30.8400	-1.059%	7,172	+13,077.691%
2022-09-16	31.0750	31.1700	31.0750	31.1700	-0.384%	7,361	+12,938.178%
2022-09-15	31.5050	31.5100	31.3600	31.2900	-0.016%	29,662	+12,888.175%
2022-09-14	31.4650	31.5250	31.2900	31.2950	-1.043%	35,099	+12,886.100%
2022-09-13	32.3100	32.3600	31.6250	31.6250	-1.418%	34,742	+12,750.593%
2022-09-12	31.8250	32.0700	31.8250	32.0800	+2.084%	38,249	+12,568.329%
2022-09-09	31.0400	31.5950	31.0400	31.4250	+1.798%	79,399	+12,832.379%
2022-09-08	30.9300	31.0000	30.4200	30.8700	-0.073%	17,718	+13,064.885%
2022-09-07	30.3200	30.6250	30.3200	30.8925	+1.138%	2,557	+13,055.297%
2022-09-06	30.5700	30.5750	30.3650	30.5450	0.000%	60,834	+13,204.960%
2022-09-05	30.4000	30.5450	30.2750	30.5450	-2.037%	17,973	+13,204.960%
2022-09-02	30.5500	31.1950	30.5500	31.1800	+2.972%	38,273	+12,933.996%
2022-09-01	30.4200	30.5650	30.2550	30.2800	-1.879%	31,225	+13,321.400%
2022-08-31	31.0000	31.0050	30.8600	30.8600	-0.524%	23,118	+13,069.151%
2022-08-30	31.3200	31.3900	31.0300	31.0225	-0.105%	11,826	+13,000.169%
2022-08-26	31.7000	31.7000	31.0550	31.0550	-1.334%	13,255	+12,986.460%
2022-08-25	31.4000	31.4750	31.3800	31.4750	-0.032%	15,541	+12,811.835%
2022-08-24	31.2600	31.4850	31.2600	31.4850	+0.833%	6,432	+12,807.734%
2022-08-23	31.3900	31.3900	31.2250	31.2250	-0.335%	6,075	+12,915.212%
2022-08-22	31.9000	31.9100	31.3550	31.3300	-2.702%	89,290	+12,871.593%
2022-08-19	32.3700	32.3700	32.2000	32.2000	-0.541%	9,647	+12,521.118%
2022-08-18	32.2000	32.3750	32.2000	32.3750	+0.575%	24,737	+12,452.896%
2022-08-17	32.5200	32.5400	32.1650	32.1900	-1.030%	9,682	+12,525.039%
2022-08-16	32.5450	32.5450	32.3900	32.5250	+0.247%	9,568	+12,395.004%
2022-08-15	32.5050	32.5350	32.2650	32.4450	+0.077%	22,283	+12,425.813%
2022-08-12	32.3800	32.4200	32.3800	32.4200	+0.496%	6,297	+12,435.472%
2022-08-11	32.3600	32.3600	32.1400	32.2600	-1.225%	14,054	+12,497.644%
2022-08-10	32.4150	32.6700	32.4150	32.6600	-0.199%	8,537	+12,343.356%
2022-08-08	32.8000	32.8250	32.7250	32.7250	+0.956%	27,589	+12,318.640%
2022-08-05	32.5850	32.6300	32.3700	32.4150	+0.574%	12,873	+12,437.406%
2022-08-03	31.8050	32.2300	31.8050	32.2300	+1.464%	44,067	+12,509.370%
2022-08-02	32.0100	32.0100	31.7450	31.7650	-0.982%	64,304	+12,693.956%
2022-07-29	31.8950	32.2500	31.8550	32.0800	+1.543%	50,223	+12,568.329%
2022-07-28	31.3400	31.5450	31.1200	31.5925	+0.741%	14,690	+12,763.813%
2022-07-27	31.2500	31.3950	31.1950	31.3600	+0.982%	6,964	+12,859.184%
2022-07-26	31.3000	31.3000	31.0550	31.0550	-1.483%	13,526	+12,986.460%
2022-07-25	31.4750	31.6900	31.4600	31.5225	-0.024%	15,669	+12,792.378%
2022-07-22	31.5150	31.7800	31.4300	31.5300	-0.426%	25,457	+12,789.312%
2022-07-21	31.5350	31.8600	31.4100	31.6650	+0.476%	23,853	+12,734.360%
2022-07-20	31.6250	31.6250	31.3200	31.5150	-0.119%	29,871	+12,795.447%
2022-07-19	30.5000	31.5850	30.5000	31.5525	+2.727%	54,227	+12,780.120%
2022-07-18	30.8400	30.8750	30.6200	30.7150	+0.672%	42,053	+13,131.320%
2022-07-15	30.0000	30.5100	30.0000	30.5100	+2.641%	11,421	+13,220.223%
2022-07-14	29.9350	29.9350	29.4350	29.7250	-1.393%	27,705	+13,571.993%
2022-07-13	30.0400	30.2050	29.8050	30.1450	-0.920%	48,198	+13,381.506%
2022-07-12	30.0850	30.4250	30.0450	30.4250	+0.231%	583,605	+13,257.436%
2022-07-11	30.1500	30.4350	30.1500	30.3550	-0.801%	15,504	+13,288.239%
2022-07-08	30.6000	30.6000	30.4700	30.6000	+0.476%	30,043	+13,181.046%
2022-07-07	30.4900	30.5600	30.4300	30.4550	+1.028%	18,800	+13,244.278%
2022-07-06	30.1800	30.2350	30.1450	30.1450	+1.141%	750,604	+13,381.506%
2022-07-05	30.7900	30.7900	29.8050	29.8050	-2.725%	27,054	+13,535.296%
2022-07-04	30.7900	30.8400	30.6400	30.6400	-0.325%	9,424	+13,163.708%
2022-07-01	30.6600	30.9100	30.6000	30.7400	+0.212%	62,583	+13,120.560%
2022-06-30	30.4300	30.7000	30.2850	30.6750	-1.965%	2,567,214	+13,148.574%
2022-06-29	31.2050	31.4000	31.2050	31.2900	-0.950%	51,035	+12,888.175%
2022-06-28	31.6400	31.8500	31.5900	31.5900	+0.381%	89,710	+12,764.831%
2022-06-27	31.6500	31.8000	31.4700	31.4700	+0.575%	70,753	+12,813.886%
2022-06-24	31.2950	31.2950	31.2900	31.2900	+2.995%	31,943	+12,888.175%
2022-06-23	30.7000	30.8050	30.3800	30.3800	-1.267%	4,013,772	+13,277.222%

.dark-mode .PxkkWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxkkWM{ color: #333333; background-color: white; border: 2px solid #333333; }EUEISHRS EURO STOXX 50 UCITS ETF EUR (DIST)stock LSE

EUE
ISHRS EURO STOXX 50 UCITS ETF EUR (DIST)
stock LSE