Market data

Select a section

IShares Euro Stoxx 50 Ucits ETF EUR (DIST)

(EUE)
Sector: n/a
4,056.50p
19.00p 0.47
Last updated: 12:15:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,056.00p 4,056.00p 3,980.00p 4,017.00p 67,064
21/11/2024 3,996.00p 4,021.00p 3,965.92p 4,017.00p 19,958
20/11/2024 4,047.50p 4,049.00p 3,983.55p 3,994.25p 31,986
19/11/2024 4,065.50p 4,065.50p 3,984.50p 4,026.75p 26,798
18/11/2024 4,053.00p 4,066.83p 4,036.98p 4,061.50p 22,989
15/11/2024 4,049.50p 4,083.00p 4,049.50p 4,072.50p 3,875
14/11/2024 4,012.00p 4,076.75p 4,004.00p 4,072.50p 15,923
13/11/2024 4,008.00p 4,028.08p 3,976.12p 3,999.00p 172,021
12/11/2024 4,050.00p 4,061.00p 4,008.05p 4,014.75p 31,803
11/11/2024 4,078.00p 4,100.04p 4,077.00p 4,078.25p 24,733
08/11/2024 4,109.50p 4,109.50p 4,049.00p 4,049.00p 12,364
07/11/2024 4,065.50p 4,110.50p 4,064.00p 4,098.50p 60,044
06/11/2024 4,172.00p 4,192.43p 4,057.50p 4,064.50p 36,382
05/11/2024 4,132.50p 4,151.50p 4,127.00p 4,151.50p 19,070
04/11/2024 4,160.00p 4,183.50p 4,146.50p 4,146.50p 8,797
01/11/2024 4,145.50p 4,163.00p 4,145.50p 4,152.00p 32,843
31/10/2024 4,111.00p 4,137.50p 4,108.00p 4,137.50p 225,961
30/10/2024 4,159.00p 4,167.00p 4,130.00p 4,144.00p 10,615
29/10/2024 4,226.00p 4,233.00p 4,174.50p 4,175.75p 22,020
28/10/2024 4,218.00p 4,218.00p 4,173.00p 4,208.75p 24,070
25/10/2024 4,180.00p 4,194.93p 4,166.00p 4,182.00p 6,047
24/10/2024 4,176.00p 4,199.96p 4,174.00p 4,165.25p 8,353
23/10/2024 4,159.00p 4,173.46p 4,146.21p 4,165.25p 7,880
22/10/2024 4,187.00p 4,197.48p 4,160.24p 4,181.50p 27,433
21/10/2024 4,216.00p 4,222.43p 4,181.15p 4,181.50p 23,153
18/10/2024 4,169.50p 4,216.00p 4,168.89p 4,215.50p 21,206
17/10/2024 4,193.50p 4,205.50p 4,177.57p 4,184.00p 19,182
16/10/2024 4,174.00p 4,182.93p 4,166.50p 4,169.00p 25,198
15/10/2024 4,280.50p 4,285.00p 4,193.00p 4,194.00p 8,618
14/10/2024 4,255.00p 4,285.00p 4,246.50p 4,279.00p 2,223
11/10/2024 4,225.00p 4,253.75p 4,223.34p 4,253.75p 9,975
10/10/2024 4,225.00p 4,234.00p 4,211.93p 4,226.50p 11,596
09/10/2024 4,212.00p 4,236.00p 4,204.28p 4,236.00p 14,480
08/10/2024 4,192.50p 4,214.58p 4,187.70p 4,211.50p 3,112
07/10/2024 4,216.00p 4,240.50p 4,196.50p 4,233.00p 6,162
04/10/2024 4,198.00p 4,225.00p 4,183.86p 4,207.00p 25,029
03/10/2024 4,208.00p 4,230.00p 4,181.88p 4,195.50p 22,189
02/10/2024 4,203.50p 4,210.48p 4,177.50p 4,190.00p 5,418
01/10/2024 4,218.00p 4,235.50p 4,171.50p 4,188.00p 23,556
30/09/2024 4,269.50p 4,281.16p 4,223.50p 4,223.50p 88,564
27/09/2024 4,262.00p 4,290.50p 4,254.00p 4,286.50p 11,813
26/09/2024 4,235.50p 4,262.00p 4,227.50p 4,250.50p 27,192
25/09/2024 4,164.00p 4,187.13p 4,157.52p 4,170.00p 18,349
24/09/2024 4,172.50p 4,184.15p 4,155.58p 4,175.00p 6,086
23/09/2024 4,131.00p 4,147.00p 4,124.50p 4,132.00p 5,381
20/09/2024 4,181.00p 4,185.50p 4,147.00p 4,148.00p 6,936
19/09/2024 4,196.00p 4,208.25p 4,161.30p 4,128.00p 40,389
18/09/2024 4,144.00p 4,159.00p 4,124.00p 4,128.00p 21,441
17/09/2024 4,143.50p 4,164.50p 4,137.63p 4,163.50p 1,665
16/09/2024 4,132.50p 4,153.00p 4,123.43p 4,125.00p 5,159
13/09/2024 4,143.00p 4,148.00p 4,131.10p 4,120.00p 24,142
12/09/2024 4,130.00p 4,140.50p 4,106.06p 4,084.00p 44,851
11/09/2024 4,086.50p 4,094.00p 4,067.50p 4,067.50p 17,043
10/09/2024 4,102.50p 4,107.00p 4,057.00p 4,067.50p 7,373
09/09/2024 4,081.00p 4,098.08p 4,077.35p 4,091.00p 6,136
06/09/2024 4,089.50p 4,111.00p 4,056.00p 4,056.00p 63,564
05/09/2024 4,128.00p 4,149.56p 4,119.25p 4,119.25p 2,967
04/09/2024 4,151.50p 4,161.40p 4,135.22p 4,144.00p 2,046
03/09/2024 4,261.00p 4,261.00p 4,200.00p 4,202.00p 11,944
02/09/2024 4,218.00p 4,245.00p 4,204.85p 4,234.50p 11,428
30/08/2024 4,231.50p 4,249.87p 4,228.00p 4,234.50p 173,492
29/08/2024 4,195.50p 4,238.00p 4,195.50p 4,235.50p 5,476
28/08/2024 4,202.00p 4,210.50p 4,195.77p 4,199.50p 4,758
27/08/2024 4,209.00p 4,212.00p 4,193.01p 4,194.75p 55,233
26/08/2024 4,220.50p 4,226.50p 4,206.25p 4,206.25p 6,644
23/08/2024 4,220.50p 4,226.50p 4,206.25p 4,206.25p 6,644
22/08/2024 4,220.50p 4,226.50p 4,206.25p 4,206.25p 6,644
21/08/2024 4,220.00p 4,226.10p 4,205.56p 4,223.25p 3,828
20/08/2024 4,226.00p 4,229.77p 4,198.50p 4,198.50p 26,509
19/08/2024 4,181.00p 4,209.75p 4,178.00p 4,184.50p 2,816
16/08/2024 4,174.00p 4,206.50p 4,164.24p 4,184.50p 14,624
15/08/2024 4,179.50p 4,225.08p 4,158.50p 4,223.75p 32,590
14/08/2024 4,158.50p 4,165.80p 4,146.30p 4,164.25p 63,767
13/08/2024 4,101.50p 4,117.00p 4,099.77p 4,117.00p 11,427
12/08/2024 4,132.00p 4,132.00p 4,100.05p 4,108.00p 53,187
09/08/2024 4,116.00p 4,132.50p 4,099.50p 4,105.25p 35,597
08/08/2024 4,103.00p 4,112.00p 4,085.23p 4,111.00p 53,278
07/08/2024 4,059.50p 4,140.57p 4,059.50p 4,119.25p 36,202
06/08/2024 4,040.50p 4,058.50p 4,014.76p 4,042.75p 52,377
05/08/2024 3,967.50p 4,049.28p 3,942.00p 4,033.25p 99,741
02/08/2024 4,098.50p 4,114.50p 4,056.00p 4,064.00p 366,820
01/08/2024 4,214.50p 4,221.00p 4,130.00p 4,221.00p 47,454
31/07/2024 4,250.00p 4,253.00p 4,214.45p 4,221.00p 98,946
30/07/2024 4,177.50p 4,203.50p 4,177.50p 4,191.25p 12,890
29/07/2024 4,219.00p 4,235.34p 4,162.94p 4,166.75p 11,128
26/07/2024 4,177.00p 4,215.50p 4,175.50p 4,167.00p 16,187
25/07/2024 4,134.50p 4,167.00p 4,132.50p 4,167.00p 58,570
24/07/2024 4,210.00p 4,210.10p 4,190.00p 4,192.25p 13,912
23/07/2024 4,240.00p 4,275.49p 4,233.73p 4,244.00p 17,254
22/07/2024 4,192.00p 4,247.42p 4,192.00p 4,239.00p 8,385
19/07/2024 4,191.00p 4,199.50p 4,172.50p 4,174.50p 5,515
18/07/2024 4,233.00p 4,253.00p 4,206.00p 4,206.00p 15,101
17/07/2024 4,241.50p 4,247.00p 4,202.26p 4,224.25p 13,766
16/07/2024 4,273.00p 4,278.50p 4,259.98p 4,267.75p 8,257
15/07/2024 4,325.00p 4,342.24p 4,297.50p 4,300.75p 4,342
12/07/2024 4,308.50p 4,352.00p 4,308.50p 4,352.00p 8,194
11/07/2024 4,312.00p 4,317.50p 4,293.00p 4,300.50p 27,995
10/07/2024 4,252.00p 4,290.50p 4,252.00p 4,290.50p 21,337
09/07/2024 4,293.50p 4,300.79p 4,247.95p 4,255.00p 29,184
08/07/2024 4,330.50p 4,363.00p 4,306.00p 4,309.00p 43,059
05/07/2024 4,362.00p 4,364.43p 4,316.00p 4,316.75p 20,963
04/07/2024 4,330.50p 4,338.63p 4,327.00p 4,337.50p 11,065
03/07/2024 4,301.00p 4,327.00p 4,292.60p 4,316.50p 21,170
02/07/2024 4,284.00p 4,284.00p 4,236.50p 4,265.75p 57,089
01/07/2024 4,341.50p 4,348.00p 4,295.60p 4,296.75p 63,416
28/06/2024 4,254.50p 4,279.50p 4,238.00p 4,255.50p 44,289
27/06/2024 4,281.00p 4,284.00p 4,255.25p 4,255.25p 119,806
26/06/2024 4,298.50p 4,308.00p 4,240.50p 4,269.25p 30,370
25/06/2024 4,275.00p 4,283.00p 4,256.00p 4,275.50p 10,237
24/06/2024 4,271.00p 4,309.50p 4,267.50p 4,294.50p 29,338
21/06/2024 4,267.50p 4,293.50p 4,245.00p 4,265.50p 30,268
20/06/2024 4,245.50p 4,292.88p 4,244.37p 4,290.50p 32,294
19/06/2024 4,255.00p 4,257.00p 4,230.00p 4,233.50p 85,037
18/06/2024 4,265.00p 4,268.71p 4,237.00p 4,264.00p 29,032
17/06/2024 4,218.50p 4,244.00p 4,202.00p 4,231.50p 155,527
14/06/2024 4,260.00p 4,268.00p 4,166.50p 4,186.00p 172,132
13/06/2024 4,363.50p 4,364.50p 4,267.00p 4,267.00p 25,337
12/06/2024 4,312.00p 4,368.65p 4,308.00p 4,365.00p 20,291
11/06/2024 4,366.50p 4,370.50p 4,276.50p 4,294.00p 8,546
10/06/2024 4,325.00p 4,343.91p 4,314.75p 4,340.50p 16,582
07/06/2024 4,416.00p 4,434.55p 4,390.00p 4,400.00p 23,093
06/06/2024 4,422.50p 4,430.00p 4,412.39p 4,428.00p 20,407
05/06/2024 4,389.00p 4,399.90p 4,350.14p 4,395.00p 9,282
04/06/2024 4,349.50p 4,359.50p 4,316.50p 4,322.50p 9,131
03/06/2024 4,381.00p 4,403.00p 4,363.50p 4,367.00p 24,216
31/05/2024 4,357.00p 4,368.00p 4,345.50p 4,352.50p 3,481
30/05/2024 4,316.50p 4,352.00p 4,305.00p 4,349.00p 1,320
29/05/2024 4,373.50p 4,388.00p 4,328.75p 4,328.75p 10,592
28/05/2024 4,418.50p 4,427.50p 4,373.00p 4,385.50p 1,647
27/05/2024 4,361.00p 4,392.50p 4,357.13p 4,392.50p 24,458

Market data

Select a section