UK markets closed

iShares EURO STOXX UCITS ETF (DE) (0MM3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
40.17-0.04 (-0.10%)
At close: 08:15AM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202450.7050.7450.5250.5250.52250
18 Jul 202451.1551.3650.9751.3651.363
17 Jul 202451.2551.1351.0051.1351.1328
16 Jul 202451.4051.4351.3951.3951.3920
15 Jul 202452.0452.1252.0452.0552.052
12 Jul 202451.8152.3351.8652.3352.33233
11 Jul 202451.6951.8051.6451.7751.772
10 Jul 202451.0251.0451.0451.0451.04-
09 Jul 202451.3051.3451.3451.3451.34-
08 Jul 202451.4752.0051.5251.5751.5710
05 Jul 202451.7951.9051.6051.6051.6014
04 Jul 202451.5651.6951.5451.6951.6916
03 Jul 202451.0451.4451.1151.4451.443
02 Jul 202450.7250.8050.4650.7250.7225
01 Jul 202451.4751.5050.9851.0151.01180
28 Jun 202450.9550.8650.5250.5250.5210
27 Jun 202450.9350.9450.8950.8950.89-
26 Jun 202451.3751.3650.8950.8950.895
25 Jun 202451.1251.1051.0151.0551.0510
24 Jun 202451.0151.3850.9851.3851.385
21 Jun 202451.2251.4350.9650.9650.96-
20 Jun 202450.8051.0850.7451.0851.081
19 Jun 202450.9351.1250.7850.8650.86601
18 Jun 202450.9951.0150.6750.9050.902,009
17 Jun 202450.5450.5950.2950.5850.5811
14 Jun 202451.6951.9150.6050.7550.757,449
13 Jun 202452.9052.6452.2252.2352.2320
12 Jun 202452.2852.4552.2652.2952.29372
11 Jun 202452.7652.8152.0852.0852.08-
10 Jun 202452.3552.5652.3652.4152.41378
07 Jun 202453.2453.2852.9353.0053.008,267
06 Jun 202453.2153.2653.1453.1653.16481
05 Jun 202452.6053.0252.5252.8852.8825,160
04 Jun 202452.5952.6052.1952.4052.40-
03 Jun 202453.0353.1752.7652.7852.782
31 May 202452.4852.5052.4352.4352.43-
30 May 202452.1452.3752.1752.3752.3721
29 May 202452.8752.8552.3652.3652.364
28 May 202453.2653.3552.8652.8652.866,908
24 May 202452.5352.8052.5752.4852.4823
23 May 202453.0353.1652.9252.9252.9228,035
22 May 202453.0452.9552.8052.8052.803
21 May 202453.1053.1353.0753.0753.072
20 May 202453.1553.2253.1153.2253.228
17 May 202453.0453.0853.0653.0653.0610
16 May 202453.3553.3753.0453.0453.04708
15 May 202453.1553.2653.1653.2453.2418
14 May 202452.8952.9552.8652.9452.943
13 May 202452.9452.9452.8752.8752.872,365
10 May 202452.6752.8752.8352.8752.871
09 May 202452.3152.4752.2952.4752.472
08 May 202452.1252.3252.2252.3252.32-
07 May 202451.7351.9551.7751.9551.954
03 May 202451.0651.1551.0151.0451.04304
02 May 202451.0351.0350.8350.8750.87106
01 May 2024------
30 Apr 202451.5651.5651.1451.1851.183
29 Apr 202451.7151.7551.4951.4951.494
26 Apr 202451.2151.5951.2351.4651.461,876
25 Apr 202451.2751.2550.8350.8350.837
24 Apr 202451.8751.6651.3251.3251.32101
23 Apr 202451.1351.1951.1151.1951.192
22 Apr 202450.8050.8350.6750.7750.772
19 Apr 202450.1450.4950.4350.4350.431
18 Apr 202450.5350.5850.3350.5850.584,002
17 Apr 202450.3450.4450.3750.4450.441
16 Apr 202450.2950.5850.2750.2750.2712
15 Apr 202451.1151.4751.0951.0951.0912
12 Apr 202451.4051.4450.7650.7650.7620,017
11 Apr 202451.1751.2250.8850.8850.88549
10 Apr 202451.4751.5551.4751.5551.551,775
09 Apr 202451.6051.4951.0451.0451.0420,007
08 Apr 202451.2451.6151.2951.6151.613
05 Apr 202451.1451.2251.0051.2251.2292
04 Apr 202451.7451.8551.7851.8551.85366
03 Apr 202451.5651.7051.5651.6951.691
02 Apr 202452.1952.2851.5051.5051.50212
28 Mar 202451.9751.9951.8951.8951.893
27 Mar 202451.7051.8951.7551.8851.888
26 Mar 202451.5151.6851.4551.6251.625
25 Mar 202451.4251.5051.2451.4751.473
22 Mar 202451.2251.3251.2751.3251.321
21 Mar 202451.4251.4651.2551.3951.39120
20 Mar 202450.7150.7750.7750.7750.77-
19 Mar 202450.6150.8250.6250.8250.826
18 Mar 202450.7350.8250.6050.6550.653
15 Mar 202450.7450.7550.7550.7550.751
14 Mar 202451.0551.1450.8050.8050.8052
13 Mar 202450.8450.8450.8450.8450.84-
12 Mar 202450.4750.5150.3650.3650.3639
11 Mar 202450.1150.1950.1550.1950.191
08 Mar 202450.6450.7150.5750.5750.571
07 Mar 202449.9750.6850.0250.6850.68206
06 Mar 202449.9050.1649.9750.1350.1326
05 Mar 202449.9450.0349.8849.8849.88632
04 Mar 202450.0050.0249.9749.9749.972
01 Mar 202449.9950.0249.8349.9749.971
29 Feb 202449.8549.8749.8249.8249.82-
28 Feb 202449.8349.8749.6949.7449.742
27 Feb 202449.6149.9049.6649.9049.9016,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...