Market data

Select a section

IShares Stoxx Europe 50 Ucits ETF EUR DIST

(EUN)
Sector: n/a
3,681.50p
-144.50p -3.78
Last updated: 16:48:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,799.00p 3,816.00p 3,650.50p 3,681.50p 9,628
03/04/2025 3,848.00p 3,859.00p 3,826.00p 3,826.00p 2,296
02/04/2025 3,924.50p 3,919.00p 3,886.50p 3,907.50p 1,836
01/04/2025 3,924.50p 3,936.00p 3,909.00p 3,932.50p 18,024
31/03/2025 3,887.00p 3,912.50p 3,870.00p 3,891.75p 4,753
28/03/2025 3,944.50p 3,945.50p 3,930.50p 3,939.25p 798
27/03/2025 3,944.50p 3,955.55p 3,936.50p 3,947.75p 645
26/03/2025 4,013.00p 4,020.50p 3,976.48p 3,982.00p 2,695
25/03/2025 4,020.50p 4,024.00p 3,980.00p 4,002.50p 340
24/03/2025 4,020.50p 4,025.15p 3,979.48p 3,984.50p 3,042
21/03/2025 3,997.50p 4,011.00p 3,990.00p 4,006.50p 8,486
20/03/2025 4,034.00p 4,041.00p 4,000.59p 4,012.50p 2,384
19/03/2025 4,039.00p 4,044.00p 4,020.00p 4,037.75p 703
18/03/2025 4,036.00p 4,053.50p 4,027.86p 4,036.75p 20,808
17/03/2025 3,977.50p 4,014.50p 3,976.50p 4,013.00p 4,607
14/03/2025 3,930.50p 3,983.50p 3,923.50p 3,980.50p 948
13/03/2025 3,930.50p 3,953.50p 3,915.50p 3,923.25p 3,871
12/03/2025 3,938.00p 3,950.86p 3,918.65p 3,930.00p 10,976
11/03/2025 3,983.00p 4,006.00p 3,910.25p 3,910.25p 16,236
10/03/2025 4,020.50p 4,044.50p 3,971.75p 3,971.75p 9,649
07/03/2025 4,016.50p 4,028.19p 4,011.00p 4,024.25p 9,958
06/03/2025 4,051.00p 4,053.50p 4,005.50p 4,045.25p 21,610
05/03/2025 4,036.00p 4,063.00p 4,019.00p 4,045.50p 11,586
04/03/2025 3,975.50p 4,022.00p 3,975.50p 3,977.00p 5,811
03/03/2025 4,010.50p 4,064.00p 4,007.50p 4,051.00p 3,542
28/02/2025 3,975.00p 4,001.50p 3,974.00p 4,001.50p 1,275
27/02/2025 4,003.50p 4,015.50p 3,989.05p 3,996.25p 581
26/02/2025 4,024.50p 4,033.50p 4,016.50p 4,028.00p 153
25/02/2025 3,981.50p 4,018.50p 3,973.50p 4,006.00p 3,857
24/02/2025 4,000.00p 4,005.00p 3,981.45p 3,991.50p 2,689
21/02/2025 4,005.50p 3,987.00p 3,975.50p 3,987.00p 95
20/02/2025 4,005.50p 3,982.50p 3,968.25p 3,968.25p 775
19/02/2025 4,005.50p 4,008.00p 3,966.25p 3,966.25p 5,919
18/02/2025 3,990.00p 4,008.50p 3,990.00p 4,008.50p 6,076
17/02/2025 3,987.00p 3,997.50p 3,975.50p 3,994.25p 206
14/02/2025 3,996.50p 4,009.00p 3,985.50p 3,985.50p 2,541
13/02/2025 3,996.50p 4,007.00p 3,984.50p 4,007.00p 599
12/02/2025 3,984.50p 3,993.00p 3,963.00p 3,989.00p 6,957
11/02/2025 3,979.50p 3,982.00p 3,967.50p 3,981.50p 1,963
10/02/2025 3,955.00p 3,969.00p 3,948.41p 3,967.00p 2,777
07/02/2025 3,957.00p 3,976.50p 3,942.50p 3,944.00p 7,223
06/02/2025 3,943.00p 3,971.50p 3,911.50p 3,908.25p 1,287
05/02/2025 3,893.00p 3,908.25p 3,890.00p 3,908.25p 351
04/02/2025 3,874.00p 3,888.50p 3,855.50p 3,869.50p 2,838
03/02/2025 3,862.50p 3,877.00p 3,853.00p 3,869.50p 1,275
31/01/2025 3,947.50p 3,951.50p 3,930.75p 3,927.00p 2,364
30/01/2025 3,908.00p 3,927.00p 3,904.50p 3,927.00p 394
29/01/2025 3,892.00p 3,902.50p 3,885.50p 3,895.50p 4,776
28/01/2025 3,880.50p 3,893.00p 3,877.00p 3,877.00p 1,719
27/01/2025 3,865.50p 3,891.50p 3,833.50p 3,888.00p 9,220
24/01/2025 3,910.50p 3,920.50p 3,881.95p 3,886.00p 2,777
23/01/2025 3,883.50p 3,890.50p 3,878.50p 3,890.50p 75
22/01/2025 3,879.50p 3,893.00p 3,869.50p 3,882.50p 1,521
21/01/2025 3,853.00p 3,862.00p 3,842.00p 3,861.00p 239
20/01/2025 3,850.50p 3,864.50p 3,847.50p 3,848.75p 4,665
17/01/2025 3,844.50p 3,849.00p 3,839.90p 3,845.00p 7,862
16/01/2025 3,800.00p 3,823.00p 3,795.50p 3,759.50p 7,598
15/01/2025 3,734.00p 3,762.50p 3,734.00p 3,759.50p 1,057
14/01/2025 3,741.00p 3,751.00p 3,729.75p 3,729.75p 1,848
13/01/2025 3,757.00p 3,743.00p 3,721.50p 3,724.25p 237
10/01/2025 3,757.00p 3,771.00p 3,738.00p 3,741.00p 1,516
09/01/2025 3,757.00p 3,767.10p 3,733.50p 3,764.00p 717
08/01/2025 3,724.50p 3,733.50p 3,701.50p 3,725.00p 288
07/01/2025 3,675.00p 3,709.00p 3,679.50p 3,709.00p 1,092
06/01/2025 3,675.00p 3,693.50p 3,647.50p 3,692.25p 17,533
03/01/2025 3,665.00p 3,667.50p 3,646.75p 3,646.75p 1,838
02/01/2025 3,650.50p 3,673.00p 3,626.58p 3,667.25p 226
01/01/2025 3,650.50p 3,650.50p 3,618.50p 3,638.00p 161
31/12/2024 3,650.50p 3,650.50p 3,618.50p 3,638.00p 161
30/12/2024 3,622.00p 3,629.85p 3,608.00p 3,614.50p 152
27/12/2024 3,622.00p 3,643.50p 3,617.44p 3,630.50p 1,620
26/12/2024 3,604.00p 3,645.00p 3,595.00p 3,615.00p 2,775
25/12/2024 3,604.00p 3,645.00p 3,595.00p 3,615.00p 2,775
24/12/2024 3,604.00p 3,645.00p 3,595.00p 3,615.00p 2,775
23/12/2024 3,604.00p 3,608.50p 3,585.50p 3,603.50p 414
20/12/2024 3,636.50p 3,636.50p 3,551.35p 3,588.50p 2,075
19/12/2024 3,636.50p 3,666.00p 3,622.50p 3,637.50p 554
18/12/2024 3,699.00p 3,699.00p 3,687.50p 3,687.50p 356
17/12/2024 3,674.00p 3,694.50p 3,666.00p 3,689.25p 236
16/12/2024 3,725.00p 3,725.00p 3,692.75p 3,711.25p 3,255
13/12/2024 3,718.00p 3,723.00p 3,710.69p 3,711.25p 5,012
12/12/2024 3,707.50p 3,717.00p 3,696.50p 3,711.50p 8,423
11/12/2024 3,687.50p 3,702.50p 3,685.50p 3,698.50p 1,081
10/12/2024 3,719.00p 3,732.00p 3,691.25p 3,691.25p 104
09/12/2024 3,739.50p 3,741.00p 3,724.50p 3,731.75p 36
06/12/2024 3,714.50p 3,734.50p 3,714.50p 3,725.75p 72
05/12/2024 3,707.00p 3,714.75p 3,698.50p 3,714.75p 3,980
04/12/2024 3,701.00p 3,706.13p 3,697.43p 3,703.50p 11,009
03/12/2024 3,713.00p 3,713.25p 3,694.50p 3,703.50p 14,147
02/12/2024 3,651.00p 3,678.00p 3,641.00p 3,678.00p 5,957
29/11/2024 3,631.00p 3,659.50p 3,624.50p 3,659.50p 201
28/11/2024 3,634.00p 3,649.00p 3,634.00p 3,634.75p 1,187
27/11/2024 3,628.00p 3,639.50p 3,618.00p 3,628.25p 2,377
26/11/2024 3,651.00p 3,660.00p 3,637.00p 3,646.50p 2,929
25/11/2024 3,665.50p 3,671.50p 3,658.00p 3,661.50p 23,154
22/11/2024 3,634.00p 3,653.50p 3,608.30p 3,614.75p 37,626
21/11/2024 3,593.00p 3,614.75p 3,588.50p 3,592.75p 12,821
20/11/2024 3,615.00p 3,625.00p 3,591.00p 3,592.75p 2,233
19/11/2024 3,605.00p 3,628.50p 3,589.45p 3,609.50p 1,645
18/11/2024 3,620.50p 3,639.50p 3,602.50p 3,623.00p 3,162
15/11/2024 3,618.50p 3,636.00p 3,617.00p 3,643.50p 1,951
14/11/2024 3,599.00p 3,646.00p 3,589.50p 3,643.50p 2,991
13/11/2024 3,615.50p 3,616.50p 3,589.00p 3,606.00p 2,156
12/11/2024 3,633.50p 3,645.00p 3,599.91p 3,603.50p 596
11/11/2024 3,654.00p 3,662.00p 3,650.00p 3,653.50p 3,196
08/11/2024 3,643.00p 3,681.50p 3,625.50p 3,628.75p 1,960
07/11/2024 3,739.00p 3,671.50p 3,639.50p 3,662.75p 10
06/11/2024 3,739.00p 3,764.50p 3,652.25p 3,652.25p 9,603
05/11/2024 3,714.50p 3,717.50p 3,694.00p 3,705.75p 1,802
04/11/2024 3,700.00p 3,747.00p 3,700.00p 3,719.50p 490
01/11/2024 3,715.00p 3,732.00p 3,715.00p 3,723.50p 439
31/10/2024 3,688.00p 3,707.50p 3,688.00p 3,707.50p 1,809
30/10/2024 3,735.50p 3,740.50p 3,707.65p 3,746.75p 758
29/10/2024 3,752.50p 3,806.00p 3,746.75p 3,746.75p 2,454
28/10/2024 3,765.50p 3,786.00p 3,753.31p 3,776.50p 2,335
25/10/2024 3,766.50p 3,770.00p 3,758.50p 3,765.25p 1,291
24/10/2024 3,775.50p 3,791.00p 3,764.50p 3,760.25p 35
23/10/2024 3,775.50p 3,770.50p 3,756.50p 3,760.25p 1,389
22/10/2024 3,775.50p 3,789.00p 3,765.00p 3,777.50p 855
21/10/2024 3,778.00p 3,811.00p 3,780.00p 3,784.50p 398
18/10/2024 3,778.00p 3,801.50p 3,778.00p 3,801.50p 1,757
17/10/2024 3,801.50p 3,804.00p 3,778.50p 3,796.50p 168
16/10/2024 3,774.00p 3,784.00p 3,767.00p 3,774.50p 998
15/10/2024 3,836.00p 3,850.00p 3,778.50p 3,778.50p 2,179
14/10/2024 3,827.00p 3,844.50p 3,822.50p 3,843.00p 1,516
11/10/2024 3,821.50p 3,826.00p 3,799.50p 3,826.00p 1,768
10/10/2024 3,799.50p 3,810.00p 3,522.50p 3,802.00p 684
09/10/2024 3,779.50p 3,798.50p 3,774.00p 3,798.50p 407
08/10/2024 3,775.50p 3,790.00p 3,774.03p 3,774.50p 373
07/10/2024 3,795.50p 3,809.00p 3,776.50p 3,805.00p 1,178

Market data

Select a section