Market data

Select a section

IShares Euro Stoxx 50 Ucits ETF EUR (DIST)

(EUE)
Sector: n/a
4,422.00p
51.25p 1.17
Last updated: 16:43:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,401.00p 4,430.00p 4,397.00p 4,422.00p 32,631
16/01/2025 4,371.00p 4,376.00p 4,355.83p 4,311.00p 114,248
15/01/2025 4,287.00p 4,320.00p 4,274.50p 4,311.00p 113,805
14/01/2025 4,273.50p 4,286.60p 4,268.00p 4,271.00p 63,182
13/01/2025 4,239.00p 4,239.00p 4,203.50p 4,225.25p 31,685
10/01/2025 4,264.50p 4,282.92p 4,239.50p 4,239.50p 164,394
09/01/2025 4,241.50p 4,273.00p 4,241.50p 4,269.50p 23,452
08/01/2025 4,222.00p 4,248.00p 4,215.00p 4,235.50p 51,472
07/01/2025 4,201.00p 4,238.00p 4,195.00p 4,226.00p 27,199
06/01/2025 4,126.50p 4,206.50p 4,120.50p 4,206.50p 8,820
03/01/2025 4,124.50p 4,138.50p 4,100.56p 4,103.75p 1,543
02/01/2025 4,132.50p 4,144.50p 4,083.19p 4,139.50p 14,053
01/01/2025 4,101.50p 4,135.50p 4,103.00p 4,126.00p 350
31/12/2024 4,101.50p 4,135.50p 4,103.00p 4,126.00p 350
30/12/2024 4,101.50p 4,126.84p 4,085.50p 4,096.00p 11,393
27/12/2024 4,125.00p 4,128.50p 4,106.00p 4,116.00p 13,962
26/12/2024 4,100.00p 4,131.50p 4,084.50p 4,106.25p 2,817
25/12/2024 4,100.00p 4,131.50p 4,084.50p 4,106.25p 2,817
24/12/2024 4,100.00p 4,131.50p 4,084.50p 4,106.25p 2,817
23/12/2024 4,074.50p 4,094.22p 4,070.36p 4,090.25p 9,886
20/12/2024 4,101.00p 4,102.00p 4,052.00p 4,091.00p 56,031
19/12/2024 4,100.50p 4,107.69p 4,070.08p 4,096.25p 9,835
18/12/2024 4,152.00p 4,165.00p 4,152.00p 4,155.75p 7,339
17/12/2024 4,137.50p 4,161.84p 4,134.12p 4,143.50p 16,397
16/12/2024 4,179.50p 4,200.00p 4,153.50p 4,153.50p 16,806
13/12/2024 4,204.00p 4,204.00p 4,174.73p 4,192.50p 5,632
12/12/2024 4,154.50p 4,172.00p 4,147.50p 4,167.50p 7,683
11/12/2024 4,135.50p 4,151.00p 4,131.50p 4,145.25p 107,326
10/12/2024 4,175.50p 4,177.93p 4,145.50p 4,145.50p 82,915
09/12/2024 4,206.50p 4,206.50p 4,183.00p 4,190.00p 14,857
06/12/2024 4,166.00p 4,196.50p 4,161.00p 4,191.00p 19,979
05/12/2024 4,140.00p 4,167.50p 4,127.45p 4,166.00p 19,213
04/12/2024 4,116.00p 4,144.50p 4,110.45p 4,138.00p 17,673
03/12/2024 4,090.00p 4,130.15p 4,089.91p 4,117.50p 50,198
02/12/2024 4,002.00p 4,079.00p 4,002.00p 4,079.00p 22,857
29/11/2024 4,005.00p 4,054.00p 4,004.16p 4,054.00p 113,261
28/11/2024 4,028.50p 4,039.53p 4,012.98p 4,019.50p 33,144
27/11/2024 4,011.00p 4,024.35p 3,985.81p 4,006.50p 45,110
26/11/2024 4,041.00p 4,062.15p 4,034.00p 4,036.25p 20,400
25/11/2024 4,077.00p 4,078.93p 4,059.50p 4,067.00p 27,550
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

Market data

Select a section