Dark

EUN
ISHRS STOXX EUROPE 50 UCITS ETF EUR DIST
stock LSE

Inactive

Aug 2, 2024

3771.00GBP-1.399%(-53.50)2,212

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3,785.0000	3,785.0000	3,771.0000	3,771.0000	-1.399%	2,212	0.000%
2024-08-01	3,887.0000	3,887.0000	3,887.0000	3,824.5000	-1.214%	123	-1.399%
2024-07-31	3,883.0000	3,883.0000	3,882.5000	3,871.5000	+1.051%	7,240	-2.596%
2024-07-30	3,822.0000	3,822.0000	3,822.0000	3,831.2500	+0.386%	83	-1.573%
2024-07-29	3,849.0000	3,854.5000	3,816.5000	3,816.5000	+0.210%	7,510	-1.192%
2024-07-25	3,788.5000	3,788.5000	3,788.5000	3,808.5000	-0.229%	100,179	-0.985%
2024-07-24	3,823.0000	3,823.0000	3,815.5000	3,817.2500	-0.780%	14,788	-1.212%
2024-07-22	3,855.5000	3,855.5000	3,855.5000	3,847.2500	+1.110%	169	-1.982%
2024-07-19	3,824.0000	3,824.0000	3,823.5000	3,805.0000	-0.412%	1,074	-0.894%
2024-07-18	3,855.5000	3,855.5000	3,855.5000	3,820.7500	-0.747%	196	-1.302%
2024-07-17	3,861.5000	3,861.5000	3,846.0000	3,849.5000	-0.652%	2,386	-2.039%
2024-07-16	3,893.0000	3,893.0000	3,893.0000	3,874.7500	-0.469%	56	-2.678%
2024-07-15	3,925.0000	3,925.0000	3,893.0000	3,893.0000	+0.594%	973	-3.134%
2024-07-09	3,878.0000	3,878.5000	3,870.0000	3,870.0000	-1.010%	15,904	-2.558%
2024-07-08	3,913.5000	3,923.0000	3,909.5000	3,909.5000	+0.019%	3,343	-3.543%
2024-07-05	3,950.5000	3,950.5000	3,950.5000	3,908.7500	-0.515%	103	-3.524%
2024-07-04	3,917.0000	3,928.0000	3,914.5000	3,929.0000	+0.731%	8,824	-4.021%
2024-07-03	3,904.5000	3,904.5000	3,900.5000	3,900.5000	+0.296%	586	-3.320%
2024-07-02	3,890.5000	3,890.5000	3,890.5000	3,889.0000	-0.747%	322	-3.034%
2024-07-01	3,950.0000	3,950.0000	3,930.0000	3,918.2500	+0.173%	2,153	-3.758%
2024-06-26	3,942.0000	3,942.0000	3,942.0000	3,911.5000	-0.369%	271	-3.592%
2024-06-25	3,912.5000	3,926.0000	3,912.5000	3,926.0000	+0.013%	4,354	-3.948%
2024-06-24	3,906.0000	3,937.5000	3,906.0000	3,925.5000	+0.519%	142	-3.936%
2024-06-21	3,915.0000	3,915.0000	3,898.0000	3,905.2500	-0.623%	21,567	-3.438%
2024-06-20	3,904.5000	3,904.5000	3,904.5000	3,929.7500	+1.009%	913	-4.040%
2024-06-19	3,898.0000	3,898.0000	3,889.0000	3,890.5000	-0.269%	12,567	-3.072%
2024-06-18	3,894.0000	3,901.0000	3,894.0000	3,901.0000	+0.626%	1,384	-3.332%
2024-06-17	3,875.0000	3,875.0000	3,875.0000	3,876.7500	+0.421%	15,441	-2.728%
2024-06-14	3,858.0000	3,867.0000	3,853.5000	3,860.5000	-0.695%	96,555	-2.318%
2024-06-13	3,912.0000	3,912.0000	3,887.5000	3,887.5000	-1.376%	3,744	-2.997%
2024-06-12	3,920.5000	3,950.5000	3,920.5000	3,941.7500	+1.032%	35,208	-4.332%
2024-06-11	3,952.5000	3,952.5000	3,900.0000	3,901.5000	-1.027%	1,610	-3.345%
2024-06-10	3,935.5000	3,947.0000	3,927.0000	3,942.0000	-1.005%	7,978	-4.338%
2024-06-07	3,973.0000	3,989.5000	3,973.0000	3,982.0000	-0.219%	6,174	-5.299%
2024-06-06	3,982.5000	3,992.0000	3,982.5000	3,990.7500	+0.751%	5,224	-5.506%
2024-06-05	3,935.0000	3,961.0000	3,935.0000	3,961.0000	+1.369%	910	-4.797%
2024-06-04	3,910.0000	3,915.0000	3,902.0000	3,907.5000	-0.420%	4,598	-3.493%
2024-06-03	3,933.0000	3,942.5000	3,924.0000	3,924.0000	+0.320%	1,977	-3.899%
2024-05-31	3,889.0000	3,911.5000	3,889.0000	3,911.5000	+1.190%	280	-3.592%
2024-05-29	3,893.5000	3,893.5000	3,865.5000	3,865.5000	-0.961%	1,823	-2.445%
2024-05-28	3,938.0000	3,938.0000	3,891.5000	3,903.0000	-0.491%	1,949	-3.382%
2024-05-24	3,909.5000	3,914.5000	3,909.5000	3,922.2500	-0.299%	2,038	-3.856%
2024-05-23	3,934.0000	3,948.5000	3,929.5000	3,934.0000	+0.236%	1,194	-4.143%
2024-05-22	3,934.0000	3,937.0000	3,918.5000	3,924.7500	-0.809%	231	-3.917%
2024-05-21	3,949.0000	3,959.0000	3,947.5000	3,956.7500	-0.359%	2,886	-4.695%
2024-05-20	3,963.5000	3,971.0000	3,963.5000	3,971.0000	+0.379%	569	-5.037%
2024-05-17	3,953.0000	3,956.0000	3,953.0000	3,956.0000	-0.177%	1,127	-4.676%
2024-05-16	3,988.0000	3,988.0000	3,963.0000	3,963.0000	-1.528%	3,660	-4.845%
2024-05-15	4,032.0000	4,032.0000	4,014.5000	4,024.5000	+0.124%	3,103	-6.299%
2024-05-14	4,025.0000	4,028.0000	4,018.0000	4,019.5000	-0.062%	3,693	-6.182%
2024-05-10	4,000.0000	4,029.0000	4,000.0000	4,022.0000	+0.607%	2,765	-6.241%
2024-05-09	3,981.5000	3,991.0000	3,974.5000	3,997.7500	+0.648%	1,078	-5.672%
2024-05-08	3,968.0000	3,981.0000	3,968.0000	3,972.0000	+0.582%	655	-5.060%
2024-05-07	3,914.0000	3,948.0000	3,912.0000	3,949.0000	+2.412%	28,144	-4.507%
2024-05-02	3,856.5000	3,871.5000	3,856.0000	3,856.0000	+0.273%	7,725	-2.204%
2024-05-01	3,858.5000	3,869.0000	3,853.5000	3,845.5000	+9,877.945%	35,382	-1.937%
2024-03-22	38.5250	38.5750	38.4700	38.5400	-0.065%	1,544	+9,684.639%
2024-03-21	38.2200	38.6000	38.2200	38.5650	+1.128%	2,033	+9,678.296%
2024-03-20	38.0950	38.0950	38.0950	38.1350	-0.066%	1,392	+9,788.554%
2024-03-19	38.1150	38.1600	38.1150	38.1600	-0.059%	1,170	+9,782.075%
2024-03-18	38.1700	38.2050	38.1700	38.1825	+0.059%	46,140	+9,776.252%
2024-03-15	38.3650	38.3650	38.1600	38.1600	-0.353%	637	+9,782.075%
2024-03-14	38.4850	38.4950	38.4850	38.2950	-0.221%	406	+9,747.239%
2024-03-13	38.2950	38.3900	38.2950	38.3800	+0.432%	4,101	+9,725.430%
2024-03-12	38.0750	38.2500	38.0750	38.2150	+1.058%	796	+9,767.853%
2024-03-11	37.7200	37.7200	37.7200	37.8150	-0.119%	756	+9,872.233%
2024-03-08	38.1100	38.1100	37.8600	37.8600	-0.786%	1,623	+9,860.380%
2024-03-07	37.5650	38.1600	37.5650	38.1600	+1.516%	4,125	+9,782.075%
2024-03-06	37.3050	37.6250	37.3050	37.5900	+0.495%	2,619	+9,931.923%
2024-03-05	37.6000	37.6000	37.4050	37.4050	-0.393%	1,686	+9,981.540%
2024-03-04	37.7400	37.7400	37.5450	37.5525	+0.127%	14,804	+9,941.941%
2024-03-01	37.3300	37.5050	37.3300	37.5050	+0.725%	6,582	+9,954.659%
2024-02-29	37.4100	37.4100	37.2350	37.2350	-0.201%	2,519	+10,027.568%
2024-02-28	37.4300	37.4300	37.3100	37.3100	-0.294%	180	+10,007.210%
2024-02-27	37.4050	37.4200	37.3400	37.4200	+0.120%	1,699	+9,977.499%
2024-02-26	37.5450	37.5450	37.3750	37.3750	+0.094%	553	+9,989.632%
2024-02-22	37.3650	37.3750	37.3650	37.3400	+0.926%	344	+9,999.089%
2024-02-21	37.0450	37.0450	36.9500	36.9975	-0.222%	453	+10,092.581%
2024-02-20	37.1000	37.1000	37.0800	37.0800	-0.302%	418	+10,069.903%
2024-02-19	37.1750	37.1750	37.1750	37.1925	+0.236%	1,838	+10,039.141%
2024-02-16	37.0450	37.1050	37.0450	37.1050	+0.843%	805	+10,063.051%
2024-02-15	36.7800	36.8550	36.7450	36.7950	+0.314%	24	+10,148.675%
2024-02-14	36.5050	36.5800	36.5050	36.6800	+0.866%	632	+10,180.807%
2024-02-13	36.6550	36.6550	36.3650	36.3650	-1.075%	355	+10,269.861%
2024-02-12	36.7850	36.7850	36.7450	36.7600	+0.362%	1,371	+10,158.433%
2024-02-09	36.6000	36.6000	36.6000	36.6275	-0.102%	34	+10,195.543%
2024-02-08	36.7700	36.7700	36.6650	36.6650	-0.150%	190	+10,185.013%
2024-02-07	36.8400	36.8400	36.7200	36.7200	-0.420%	127	+10,169.608%
2024-02-06	36.7750	36.8450	36.7650	36.8750	+0.258%	4,734	+10,126.441%
2024-02-05	36.6650	36.7800	36.6000	36.7800	+0.671%	443	+10,152.855%
2024-02-02	36.6750	36.6750	36.6750	36.5350	-0.027%	198	+10,221.609%
2024-02-01	36.5200	36.6350	36.4950	36.5450	-0.048%	2,064	+10,218.785%
2024-01-31	36.6000	36.6000	36.6000	36.5625	-0.429%	155	+10,213.846%
2024-01-30	36.5950	36.7500	36.5950	36.7200	+0.506%	381	+10,169.608%
2024-01-29	36.4800	36.5350	36.4800	36.5350	+0.233%	2,439	+10,221.609%
2024-01-26	36.0600	36.4500	36.0600	36.4500	+1.518%	208	+10,245.679%
2024-01-25	35.9500	35.9500	35.8800	35.9050	+1.127%	2,474	+10,402.715%
2024-01-22	35.5350	35.6100	35.5050	35.5050	+0.198%	321	+10,521.039%
2024-01-19	35.5050	35.5050	35.3750	35.4350	+0.170%	999	+10,542.021%
2024-01-18	35.3400	35.3400	35.3400	35.3750	-0.785%	715	+10,560.071%
2024-01-15	35.8250	35.8250	35.6550	35.6550	-0.572%	947	+10,476.357%
2024-01-12	35.8200	35.8600	35.8200	35.8600	+0.801%	10	+10,415.895%
2024-01-11	35.9900	35.9900	35.5750	35.5750	-0.753%	23	+10,500.141%
2024-01-09	35.7650	35.7650	35.7650	35.8450	-0.250%	27	+10,420.296%
2024-01-08	35.9400	35.9400	35.8850	35.9350	+0.056%	2,516	+10,393.947%
2024-01-05	35.8500	35.9650	35.8400	35.9150	-0.561%	33,241	+10,399.791%
2024-01-04	36.0000	36.0050	35.9900	36.1175	-0.228%	27,591	+10,340.922%
2024-01-02	36.3400	36.3400	35.9350	36.2000	-0.289%	9,593	+10,317.127%
2023-12-29	36.1950	36.3050	36.0850	36.3050	+0.359%	37,641	+10,286.999%
2023-12-28	36.1300	36.2250	36.1300	36.1750	-0.014%	67	+10,324.326%
2023-12-27	36.2100	36.2600	36.1350	36.1800	+0.159%	5,301	+10,322.886%
2023-12-21	35.9050	35.9050	35.9050	36.1225	+1.325%	2,209	+10,339.477%
2023-12-15	35.7750	35.7750	35.6500	35.6500	-0.315%	235	+10,477.840%
2023-12-13	35.7550	35.7800	35.7500	35.7625	+0.323%	18,849	+10,444.565%
2023-12-12	35.7500	35.7500	35.6650	35.6475	+0.281%	781	+10,478.582%
2023-12-11	35.3950	35.5650	35.3950	35.5475	+0.084%	2,418	+10,508.341%
2023-12-08	35.3200	35.5400	35.2950	35.5175	+0.859%	11,380	+10,517.301%
2023-12-07	35.3225	35.3225	35.3225	35.2150	-0.304%	7	+10,608.505%
2023-12-06	35.2350	35.3300	35.2350	35.3225	+0.312%	6,342	+10,575.915%
2023-12-05	35.0350	35.1400	35.0350	35.2125	+0.221%	5,008	+10,609.265%
2023-12-04	35.0700	35.1350	35.0700	35.1350	+0.071%	390	+10,632.887%
2023-12-01	35.1150	35.1150	35.1150	35.1100	+0.826%	1,501	+10,640.530%
2023-11-29	34.7100	34.8100	34.7100	34.8225	+0.022%	2,351	+10,729.205%
2023-11-28	34.8100	34.8100	34.8100	34.8150	-0.543%	236	+10,731.538%
2023-11-27	35.1850	35.1950	34.9850	35.0050	-0.625%	10,079	+10,672.747%
2023-11-24	35.1500	35.2000	35.1250	35.2250	+0.007%	465	+10,605.465%
2023-11-23	35.1700	35.1700	35.1700	35.2225	+0.249%	1,384	+10,606.225%
2023-11-22	35.0250	35.1750	35.0250	35.1350	+0.257%	2,450	+10,632.887%
2023-11-21	35.0650	35.0650	35.0650	35.0450	-0.341%	10	+10,660.451%
2023-11-17	34.9100	34.9100	34.9050	35.1650	+1.165%	2	+10,623.731%
2023-11-16	34.9850	34.9850	34.7500	34.7600	-0.558%	3,371	+10,748.677%
2023-11-15	35.0150	35.0150	35.0050	34.9550	+0.402%	33	+10,688.156%
2023-11-14	34.6700	34.8300	34.6700	34.8150	+0.411%	1,996	+10,731.538%
2023-11-13	34.6250	34.7300	34.6250	34.6725	+0.456%	450	+10,776.055%
2023-11-10	34.5950	34.5950	34.5950	34.5150	-0.776%	268	+10,825.684%
2023-11-09	34.4650	34.7650	34.4650	34.7850	+0.914%	3,944	+10,740.880%
2023-11-08	34.3350	34.3850	34.3000	34.4700	+0.510%	4,516	+10,839.948%
2023-11-07	34.2450	34.2450	34.2250	34.2950	+0.080%	1,369	+10,895.772%
2023-11-06	34.2300	34.2950	34.1050	34.2675	+0.095%	4,870	+10,904.596%
2023-11-03	34.4350	34.4350	34.2400	34.2350	-1.169%	1,538	+10,915.043%
2023-11-02	34.3700	34.7550	34.3700	34.6400	+2.402%	1,175	+10,786.259%
2023-10-31	33.9950	33.9950	33.9950	33.8275	+0.007%	594	+11,047.735%
2023-10-30	33.8600	33.8600	33.8450	33.8250	+0.550%	1,585	+11,048.559%
2023-10-27	33.9700	33.9700	33.5550	33.6400	-1.320%	13,864	+11,109.869%
2023-10-24	33.8250	34.0000	33.8250	34.0900	+0.635%	14,041	+10,961.895%
2023-10-23	33.8300	33.9050	33.7450	33.8750	-1.583%	810	+11,032.103%
2023-10-19	34.3150	34.4200	34.3150	34.4200	-0.635%	435	+10,855.840%
2023-10-18	34.9775	34.9775	34.9775	34.6400	-0.352%	356	+10,786.259%
2023-10-16	34.7650	34.7650	34.7600	34.7625	-0.686%	4,663	+10,747.896%
2023-10-12	35.0250	35.0250	35.0250	35.0025	+0.294%	134	+10,673.516%
2023-10-11	34.5250	34.9000	34.5250	34.9000	+0.287%	3,992	+10,705.158%
2023-10-10	34.5800	34.5800	34.5800	34.8000	+1.806%	3,984	+10,736.207%
2023-10-09	34.3300	34.3300	34.3300	34.1825	+0.537%	724	+10,931.961%
2023-10-04	34.0750	34.0950	33.9300	34.0000	-0.066%	3,398	+10,991.176%
2023-10-03	34.3400	34.3400	34.0500	34.0225	-0.838%	9,602	+10,983.842%
2023-10-02	34.7400	34.7400	34.1850	34.3100	-0.774%	2,411	+10,890.965%
2023-09-28	34.5200	34.5200	34.5200	34.5775	+0.458%	913	+10,805.936%
2023-09-27	34.6100	34.6100	34.6000	34.4200	-0.527%	5,129	+10,855.840%
2023-09-26	34.6950	34.6950	34.6050	34.6025	-0.331%	96	+10,798.056%
2023-09-25	34.9150	34.9150	34.6750	34.7175	-0.722%	403	+10,761.957%
2023-09-21	35.0900	35.1200	35.0850	34.9700	-0.879%	9,347	+10,683.529%
2023-09-20	35.1300	35.1400	35.1250	35.2800	+0.988%	762	+10,588.776%
2023-09-19	34.8500	34.8500	34.8500	34.9350	-0.950%	2,654	+10,694.332%
2023-09-15	35.4800	35.4800	35.2200	35.2700	+0.399%	375	+10,591.806%
2023-09-14	34.4250	34.6900	34.4250	35.1300	+1.583%	1,065	+10,634.415%
2023-09-13	34.4850	34.4850	34.4850	34.5825	-0.382%	179	+10,804.359%
2023-09-12	34.8300	34.8300	34.6900	34.7150	+0.159%	405	+10,762.739%
2023-09-11	34.7000	34.7300	34.6750	34.6600	+0.814%	1,045	+10,779.977%
2023-09-06	34.4000	34.4000	34.4000	34.3800	-0.196%	44	+10,868.586%
2023-09-05	34.4150	34.4150	34.4150	34.4475	-0.224%	8,082	+10,847.093%
2023-09-04	34.5400	34.5400	34.5400	34.5250	-0.274%	10,347	+10,822.520%
2023-09-01	34.5950	34.6800	34.5950	34.6200	+0.036%	316	+10,792.548%
2023-08-31	34.8000	34.8150	34.8000	34.6075	-0.503%	986	+10,796.482%
2023-08-30	34.7700	34.7700	34.7650	34.7825	-0.351%	384	+10,741.659%
2023-08-29	34.9350	34.9350	34.9100	34.9050	+2.526%	1,103	+10,703.610%
2023-08-22	34.2150	34.2200	34.2150	34.0450	+0.428%	2,269	+10,976.516%
2023-08-21	33.7650	34.2100	33.7650	33.9000	+0.348%	524	+11,023.894%
2023-08-18	33.6550	33.6550	33.6550	33.7825	-0.369%	222	+11,062.584%
2023-08-17	34.0000	34.0100	34.0000	33.9075	-2.016%	1,549	+11,021.433%
2023-08-16	34.8100	34.8100	34.5900	34.6050	-0.295%	452	+10,797.269%
2023-08-15	34.9550	34.9550	34.7000	34.7075	-1.329%	606	+10,765.087%
2023-08-14	35.2000	35.2550	35.1950	35.1750	-0.199%	1,815	+10,620.682%
2023-08-11	35.4100	35.4100	35.2550	35.2450	+0.628%	659	+10,599.390%
2023-08-08	35.0500	35.0500	35.0250	35.0250	+0.294%	601	+10,666.595%
2023-08-07	34.8500	34.9550	34.8500	34.9225	-0.172%	1,062	+10,698.196%
2023-08-04	34.6700	34.6700	34.6400	34.9825	+0.850%	146	+10,679.676%
2023-08-03	34.6050	34.6950	34.6050	34.6875	-0.787%	1,042	+10,771.351%
2023-08-02	34.8500	34.8500	34.8500	34.9625	-1.159%	135	+10,685.842%
2023-08-01	35.6350	35.6350	35.6350	35.3725	-0.513%	282	+10,560.824%
2023-07-28	35.4250	35.5250	35.4250	35.5550	+0.367%	625	+10,506.103%
2023-07-27	35.3000	35.4450	35.3000	35.4250	+1.599%	1,305	+10,545.025%
2023-07-26	34.7600	34.7600	34.7600	34.8675	-1.295%	280	+10,715.229%
2023-07-25	35.2600	35.2600	35.2600	35.3250	-0.198%	216	+10,575.159%
2023-07-24	35.3100	35.3100	35.3100	35.3950	-0.113%	33	+10,554.047%
2023-07-21	35.2550	35.2900	35.2550	35.4350	+0.283%	682	+10,542.021%
2023-07-20	34.8750	34.8750	34.8750	35.3350	+0.526%	40,299	+10,572.138%
2023-07-19	35.1950	35.2300	35.1550	35.1500	+1.144%	41,084	+10,628.307%
2023-07-18	34.7400	34.7400	34.7400	34.7525	+0.630%	1,874	+10,751.018%
2023-07-17	34.7200	34.7200	34.7200	34.5350	-0.740%	81,252	+10,819.357%
2023-07-14	34.6750	34.6750	34.6750	34.7925	+0.375%	54	+10,738.543%
2023-07-13	34.7100	34.7100	34.7100	34.6625	+2.826%	237	+10,779.192%
2023-07-07	33.6900	33.8150	33.6850	33.7100	-0.524%	512	+11,086.592%
2023-07-06	33.8200	33.8200	33.8200	33.8875	-2.229%	3,212	+11,027.997%
2023-07-05	34.8000	34.8000	34.8000	34.6600	-0.872%	2,498	+10,779.977%
2023-07-04	35.1600	35.1600	35.1300	34.9650	-0.413%	2,416	+10,685.071%
2023-07-03	35.1550	35.1550	35.1550	35.1100	+0.264%	432	+10,640.530%
2023-06-29	35.0900	35.0900	35.0900	35.0175	+1.207%	207	+10,668.901%
2023-06-26	34.6550	34.6550	34.6550	34.6000	-0.546%	1,921	+10,798.844%
2023-06-22	34.6550	34.7500	34.6550	34.7900	-0.472%	1,192	+10,739.322%
2023-06-21	34.8450	34.8450	34.8450	34.9550	-0.021%	989	+10,688.156%
2023-06-19	35.1450	35.1450	35.0600	34.9625	-0.696%	624	+10,685.842%
2023-06-16	34.9950	35.2250	34.9950	35.2075	+0.178%	3,949	+10,610.786%
2023-06-15	34.9900	35.2350	34.9750	35.1450	+0.293%	26,984	+10,629.834%
2023-06-14	35.0800	35.0800	35.0800	35.0425	+0.064%	9,153	+10,661.219%
2023-06-13	35.1400	35.1400	35.0150	35.0200	+0.200%	37,735	+10,668.132%
2023-06-12	34.8850	35.0250	34.8800	34.9500	+0.561%	3,059	+10,689.700%
2023-06-09	34.9250	34.9300	34.7900	34.7550	-0.728%	823	+10,750.237%
2023-06-07	35.1250	35.1400	35.1250	35.0100	-0.476%	2,605	+10,671.208%
2023-06-05	35.3750	35.3750	35.3750	35.1775	+1.325%	487	+10,619.920%
2023-06-01	34.8450	34.8450	34.6200	34.7175	+0.696%	1,709	+10,761.957%
2023-05-31	35.0000	35.0000	34.8300	34.4775	-1.885%	745	+10,837.568%
2023-05-30	35.8100	35.8100	35.2600	35.1400	-0.573%	383	+10,631.360%
2023-05-25	35.2850	35.3150	35.2850	35.3425	-0.148%	1,329	+10,569.873%
2023-05-24	35.3800	35.3800	35.3800	35.3950	-1.297%	84	+10,554.047%
2023-05-23	36.1400	36.1450	35.8700	35.8600	-1.021%	1,682	+10,415.895%
2023-05-19	36.2600	36.2650	36.2550	36.2300	+0.402%	2,076	+10,308.501%
2023-05-17	36.1450	36.1450	36.1450	36.0850	-0.421%	3,211	+10,350.326%
2023-05-16	36.3400	36.3400	36.3400	36.2375	+0.014%	250	+10,306.347%
2023-05-15	36.4000	36.4000	36.3950	36.2325	-0.179%	406	+10,307.783%
2023-05-12	36.3550	36.3550	36.2450	36.2975	+0.311%	627	+10,289.145%
2023-05-11	36.2150	36.2150	35.9400	36.1850	+0.479%	727	+10,321.445%
2023-05-10	36.0550	36.0950	36.0200	36.0125	-0.435%	1,046	+10,371.364%
2023-05-09	36.1250	36.1950	36.1250	36.1700	-0.372%	1,118	+10,325.767%
2023-05-05	36.0400	36.3000	36.0300	36.3050	+0.756%	2,301	+10,286.999%
2023-05-04	36.2600	36.2600	36.2600	36.0325	-1.050%	336	+10,365.552%
2023-05-03	36.4400	36.4400	36.4350	36.4150	+0.434%	260	+10,255.623%
2023-05-02	36.6150	36.6150	36.3300	36.2575	-0.610%	815	+10,300.607%
2023-04-28	36.4500	36.4500	36.4450	36.4800	-0.151%	2,020	+10,237.171%
2023-04-27	36.7000	36.7050	36.7000	36.5350	-0.123%	182	+10,221.609%
2023-04-26	36.8000	36.8150	36.7200	36.5800	-1.095%	389	+10,208.912%
2023-04-25	36.9200	36.9200	36.9050	36.9850	+0.068%	475	+10,096.025%
2023-04-24	36.8750	36.9550	36.8750	36.9600	+0.122%	1,089	+10,102.922%
2023-04-21	36.9050	36.9050	36.8950	36.9150	+0.971%	133	+10,115.360%
2023-04-20	36.4600	36.5500	36.4550	36.5600	+0.158%	1,322	+10,214.551%
2023-04-19	36.4950	36.5050	36.4950	36.5025	-0.341%	735	+10,230.799%
2023-04-18	36.5900	36.6750	36.5900	36.6275	+0.212%	4,965	+10,195.543%
2023-04-17	36.5600	36.7200	36.5600	36.5500	-0.184%	564	+10,217.373%
2023-04-14	36.4800	36.7200	36.4800	36.6175	+0.646%	563	+10,198.355%
2023-04-13	36.2700	36.2700	36.2700	36.3825	+0.741%	454	+10,264.873%
2023-04-12	36.1500	36.1500	36.1500	36.1150	+0.480%	117	+10,341.645%
2023-04-11	35.8400	36.0450	35.8400	35.9425	+0.258%	53,665	+10,391.758%
2023-04-06	35.8350	35.8350	35.8350	35.8500	+0.894%	232	+10,418.828%
2023-04-05	35.5200	35.6050	35.5200	35.5325	+0.204%	5,067	+10,512.819%
2023-03-31	35.4800	35.4800	35.4800	35.4600	+0.418%	110	+10,534.518%
2023-03-30	35.2500	35.2500	35.2500	35.3125	+1.008%	307	+10,578.938%
2023-03-29	34.9050	34.9050	34.9050	34.9600	+1.209%	82	+10,686.613%
2023-03-28	34.5700	34.5900	34.5700	34.5425	-0.029%	492	+10,816.986%
2023-03-22	34.5600	34.5650	34.5600	34.5525	+0.312%	739	+10,813.827%
2023-03-21	34.2100	34.4100	34.2100	34.4450	+2.952%	154	+10,847.888%
2023-03-17	33.5700	33.5700	33.4500	33.4575	-1.072%	389	+11,171.015%
2023-03-16	33.7650	33.7650	33.7650	33.8200	+1.691%	410	+11,050.207%
2023-03-15	34.4100	34.4500	34.4100	33.2575	-2.249%	625	+11,238.796%
2023-03-13	34.4550	34.4550	34.0300	34.0225	-1.931%	1,299	+10,983.842%
2023-03-10	34.7700	34.8500	34.7700	34.6925	-1.909%	89	+10,769.785%
2023-03-07	35.5100	35.5100	35.5100	35.3675	-0.071%	56	+10,562.331%
2023-03-06	35.3850	35.4300	35.3600	35.3925	+1.353%	890	+10,554.800%
2023-03-01	35.0950	35.0950	35.0950	34.9200	+0.656%	98	+10,698.969%
2023-02-28	34.7050	34.7050	34.7050	34.6925	-0.673%	50	+10,769.785%
2023-02-24	34.8800	34.8800	34.8800	34.9275	-0.823%	139	+10,696.650%
2023-02-23	35.2650	35.2650	35.2650	35.2175	+0.043%	386	+10,607.745%
2023-02-22	34.9800	34.9800	34.9550	35.2025	-0.170%	2,427	+10,612.307%
2023-02-21	35.2750	35.2900	35.2050	35.2625	-0.823%	454	+10,594.080%
2023-02-20	35.5600	35.5800	35.5600	35.5550	-0.231%	555	+10,506.103%
2023-02-16	35.7250	35.7250	35.6050	35.6375	+0.621%	196	+10,481.550%
2023-02-14	35.5300	35.5550	35.3800	35.4175	+1.005%	8,778	+10,547.279%
2023-02-10	35.1200	35.1300	34.9150	35.0650	-0.504%	1,807	+10,654.313%
2023-02-09	35.3900	35.3900	35.2050	35.2425	+0.420%	1,456	+10,600.149%
2023-02-06	35.1100	35.1100	35.0250	35.0950	-0.848%	1,057	+10,645.120%
2023-02-03	35.0300	35.0350	35.0300	35.3950	+1.513%	987	+10,554.047%
2023-02-02	34.7500	34.9500	34.7500	34.8675	+0.519%	3,486	+10,715.229%
2023-02-01	34.7000	34.7000	34.6850	34.6875	-0.043%	593	+10,771.351%
2023-01-31	34.4850	34.4850	34.4850	34.7025	+0.405%	49	+10,766.652%
2023-01-30	34.5150	34.5150	34.4150	34.5625	-0.022%	17,951	+10,810.669%
2023-01-26	34.8050	34.8050	34.8050	34.5700	-0.346%	313	+10,808.302%
2023-01-25	34.7050	34.7050	34.5750	34.6900	-0.187%	841	+10,770.568%
2023-01-23	34.6450	34.6450	34.6450	34.7550	+0.768%	88	+10,750.237%
2023-01-20	34.6250	34.6250	34.4850	34.4900	+0.335%	514	+10,833.604%
2023-01-19	34.8600	34.8600	34.8600	34.3750	-2.281%	284	+10,870.182%
2023-01-16	35.1650	35.1650	35.1650	35.1775	+0.875%	4,667	+10,619.920%
2023-01-12	34.9100	34.9100	34.9050	34.8725	+0.649%	897	+10,713.678%
2023-01-11	34.4850	34.4850	34.4850	34.6475	+0.297%	679	+10,783.902%
2023-01-09	34.2600	34.5750	34.2450	34.5450	+3.243%	1,423	+10,816.196%
2023-01-03	33.4400	33.4400	33.4400	33.4600	+0.966%	132	+11,170.173%
2022-12-30	33.2150	33.2150	33.2150	33.1400	-0.301%	53	+11,278.998%
2022-12-21	32.9100	32.9100	32.9100	33.2400	+2.096%	247	+11,244.765%
2022-12-19	32.6850	32.6850	32.6850	32.5575	-2.244%	28	+11,482.585%
2022-12-13	33.0350	33.3850	33.0350	33.3050	+1.131%	17,251	+11,222.624%
2022-12-12	32.9400	32.9450	32.9400	32.9325	-0.159%	5,298	+11,350.695%
2022-12-09	33.0000	33.0000	33.0000	32.9850	-1.013%	1,401	+11,332.469%
2022-12-05	33.2750	33.3550	33.2600	33.3225	+0.361%	1,476	+11,216.678%
2022-12-02	33.2250	33.2250	33.2250	33.2025	-0.150%	17,909	+11,257.578%
2022-12-01	33.3850	33.3850	33.1900	33.2525	+0.735%	6,147	+11,240.501%
2022-11-25	32.9750	32.9750	32.9750	33.0100	+0.235%	1,366	+11,323.811%
2022-11-23	33.0900	33.0900	32.8850	32.9325	-0.212%	1,739	+11,350.695%
2022-11-22	33.0400	33.0400	33.0050	33.0025	+0.480%	3,186	+11,326.407%
2022-11-21	32.7550	32.8650	32.7550	32.8450	+0.459%	2,896	+11,381.200%
2022-11-17	32.6700	32.6700	32.6700	32.6950	-0.585%	43	+11,433.874%
2022-11-15	33.1300	33.1400	32.9500	32.8875	+0.259%	51,280	+11,366.363%
2022-11-11	32.9150	32.9150	32.8250	32.8025	+0.046%	1,798	+11,396.075%
2022-11-10	32.7650	32.8300	32.7500	32.7875	+1.251%	12,909	+11,401.334%
2022-11-09	32.3800	32.3800	32.3800	32.3825	+1.116%	950	+11,545.179%
2022-11-07	32.1400	32.1400	31.9850	32.0250	-0.644%	5,985	+11,675.176%
2022-11-04	31.7950	32.3250	31.7950	32.2325	+2.872%	6,306	+11,599.372%
2022-11-01	31.4700	31.4700	31.3200	31.3325	+0.788%	1,745	+11,935.426%
2022-10-31	31.0800	31.0800	31.0800	31.0875	+0.835%	37	+12,030.277%
2022-10-28	30.7100	30.8600	30.7100	30.8300	-0.202%	3,189	+12,131.593%
2022-10-27	30.9500	30.9500	30.9500	30.8925	-0.347%	36,452	+12,106.846%
2022-10-26	30.7450	30.9500	30.7450	31.0000	+2.125%	479	+12,064.516%
2022-10-20	30.2300	30.3000	30.2100	30.3550	+0.099%	3,089	+12,322.995%
2022-10-19	30.3000	30.3450	30.3000	30.3250	-0.107%	37	+12,335.284%
2022-10-18	30.3600	30.3600	30.3600	30.3575	+1.361%	836	+12,321.972%
2022-10-17	29.8800	29.8800	29.8700	29.9500	+0.285%	596	+12,490.985%
2022-10-14	29.9550	29.9800	29.9550	29.8650	-2.122%	690	+12,526.821%
2022-10-06	30.4350	30.4350	30.4350	30.5125	-0.270%	23	+12,258.869%
2022-10-05	30.5400	30.5400	30.5400	30.5950	+3.170%	103	+12,225.543%
2022-10-03	29.4900	29.5200	29.4350	29.6550	-0.670%	515	+12,616.237%
2022-09-30	29.9000	29.9000	29.9000	29.8550	+0.075%	11	+12,531.050%
2022-09-29	30.1850	30.1850	30.1850	29.8325	-2.516%	1,216	+12,540.577%
2022-09-28	30.2950	30.6050	29.9250	30.6025	+0.907%	13,147	+12,222.523%
2022-09-27	30.5200	30.5200	30.5200	30.3275	+0.464%	647	+12,334.259%
2022-09-26	30.7200	30.7200	30.7200	30.1875	-0.190%	4,612	+12,391.925%
2022-09-23	30.3800	30.3950	30.3750	30.2450	-0.083%	1,494	+12,368.177%
2022-09-22	30.4250	30.4250	30.4250	30.2700	-1.601%	992	+12,357.879%
2022-09-21	30.5650	30.5650	30.5650	30.7625	+0.498%	4,409	+12,158.432%
2022-09-20	31.1600	31.1600	30.5850	30.6100	-0.722%	9,814	+12,219.503%
2022-09-16	31.0500	31.0500	30.9950	30.8325	-0.876%	3,546	+12,130.601%
2022-09-15	31.0350	31.0350	31.0350	31.1050	-1.105%	58	+12,023.453%
2022-09-13	31.8450	31.9850	31.4400	31.4525	-0.859%	1,233	+11,889.508%
2022-09-12	31.5200	31.7600	31.3950	31.7250	+1.317%	605	+11,786.525%
2022-09-09	31.3650	31.4100	31.2700	31.3125	+1.041%	1,427	+11,943.114%
2022-09-02	30.5550	30.5550	30.5500	30.9900	+2.523%	545	+12,068.441%
2022-09-01	30.3700	30.3700	30.3700	30.2275	-2.105%	1,636	+12,375.395%
2022-08-31	30.9200	30.9200	30.9200	30.8775	-0.572%	6,926	+12,112.776%
2022-08-30	31.3950	31.3950	31.0250	31.0550	-0.600%	4,010	+12,042.972%
2022-08-26	31.2700	31.2700	31.2700	31.2425	-0.557%	1,058	+11,970.097%
2022-08-24	31.2150	31.3850	31.2100	31.4175	-1.187%	3,653	+11,902.865%
2022-08-19	31.7500	31.8800	31.7500	31.7950	+0.323%	1,059	+11,760.355%
2022-08-18	31.6100	31.6100	31.5900	31.6925	+0.563%	904	+11,798.714%
2022-08-17	31.5700	31.5700	31.4650	31.5150	-0.348%	1,250	+11,865.731%
2022-08-15	31.8300	31.8300	31.6200	31.6250	+0.477%	552	+11,824.111%
2022-08-11	31.4600	31.4950	31.4500	31.4750	-0.788%	28	+11,880.937%
2022-08-10	31.5950	31.7500	31.5950	31.7250	+0.103%	3,317	+11,786.525%
2022-08-09	31.6700	31.6700	31.6700	31.6925	-0.024%	120	+11,798.714%
2022-08-08	31.8050	31.8050	31.6950	31.7000	+0.939%	3,838	+11,795.899%
2022-08-03	31.4200	31.4350	31.4200	31.4050	+0.400%	650	+11,907.642%
2022-08-02	31.2700	31.2700	31.2700	31.2800	-0.627%	2,283	+11,955.627%
2022-07-29	31.5650	31.5700	31.4500	31.4775	+0.752%	551	+11,879.986%
2022-07-28	30.9300	31.1800	30.9300	31.2425	+0.329%	1,866	+11,970.097%
2022-07-27	31.1600	31.1600	31.1600	31.1400	+0.298%	4	+12,009.827%
2022-07-26	31.0600	31.0600	31.0600	31.0475	-0.257%	752	+12,045.905%
2022-07-25	31.1900	31.1900	31.1050	31.1275	+0.113%	8,743	+12,014.690%
2022-07-22	31.0200	31.1050	31.0200	31.0925	+0.226%	6,642	+12,028.327%
2022-07-21	31.0400	31.0400	31.0400	31.0225	-0.233%	968	+12,055.693%
2022-07-19	30.5750	31.1500	30.5050	31.0950	+3.194%	49,174	+12,027.352%
2022-07-13	30.1000	30.1450	30.1000	30.1325	-0.945%	39,972	+12,414.727%
2022-07-07	30.3650	30.3650	30.3650	30.4200	-0.759%	2,168	+12,296.450%
2022-07-04	30.5650	30.6950	30.5650	30.6525	-1.049%	1,721	+12,202.422%
2022-06-29	30.7550	30.7550	30.7550	30.9775	-0.048%	2,861	+12,073.352%
2022-06-28	31.0200	31.0200	30.9650	30.9925	+0.186%	944	+12,067.460%
2022-06-27	30.8800	30.8800	30.7450	30.9350	+0.724%	8,417	+12,090.076%

.dark-mode .krCyW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krCyW1{ color: #333333; background-color: white; border: 2px solid #333333; }EUNISHRS STOXX EUROPE 50 UCITS ETF EUR DISTstock LSE

EUN
ISHRS STOXX EUROPE 50 UCITS ETF EUR DIST
stock LSE