Yahoo

Mail

UK markets closed

NIKKEI 225
33,431.51
-55.39(-0.17%)
HANG SENG
16,830.30
-212.60(-1.25%)
CRUDE OIL
74.90
+0.83(+1.12%)
GOLD FUTURES
2,142.20
+52.50(+2.51%)
DOW
36,245.50
+294.60(+0.82%)
Bitcoin GBP
31,414.31
+376.34(+1.21%)

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

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

40.21

+0.38

(+0.95%)

At close: 01:00PM GMT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	46.06	46.17	46.08	46.10	46.10	5
30 Nov 2023	45.74	45.85	45.66	45.85	45.85	300
29 Nov 2023	45.42	45.74	45.51	45.74	45.74	9,001
28 Nov 2023	45.35	45.55	45.16	45.44	45.44	6
27 Nov 2023	45.69	45.71	45.58	45.60	45.60	15,002
24 Nov 2023	45.55	45.69	45.56	45.69	45.69	-
23 Nov 2023	45.52	45.56	45.52	45.56	45.56	25,000
22 Nov 2023	45.41	45.43	45.43	45.43	45.43	-
21 Nov 2023	45.44	45.40	45.40	45.40	45.40	-
20 Nov 2023	45.43	45.47	45.47	45.47	45.47	-
17 Nov 2023	45.07	45.35	45.17	45.35	45.35	-
16 Nov 2023	45.12	45.15	45.03	45.03	45.03	1
15 Nov 2023	45.06	45.15	45.08	45.15	45.15	302
14 Nov 2023	44.28	44.95	44.32	44.91	44.91	16,501
13 Nov 2023	44.04	44.15	44.06	44.15	44.15	1
10 Nov 2023	43.98	43.95	43.95	43.95	43.95	-
09 Nov 2023	43.76	44.22	43.81	44.22	44.22	34,300
08 Nov 2023	43.34	43.35	43.33	43.33	43.33	-
07 Nov 2023	43.38	43.52	43.52	43.52	43.52	2
06 Nov 2023	43.87	43.88	43.61	43.61	43.61	22
03 Nov 2023	43.70	43.79	43.74	43.79	43.79	-
02 Nov 2023	43.12	43.71	43.14	43.71	43.71	3
01 Nov 2023	-	-	-	-	-	-
31 Oct 2023	42.23	42.13	42.13	42.13	42.13	-
30 Oct 2023	42.13	42.24	42.06	42.09	42.09	1
27 Oct 2023	42.13	42.23	41.90	41.92	41.92	2,560
26 Oct 2023	41.98	42.26	41.96	42.26	42.26	-
25 Oct 2023	42.30	42.36	42.19	42.27	42.27	120
24 Oct 2023	42.25	42.46	42.12	42.46	42.46	2
23 Oct 2023	42.14	42.19	41.94	41.94	41.94	1
20 Oct 2023	42.24	42.45	42.15	42.15	42.15	882
19 Oct 2023	42.74	42.92	42.69	42.76	42.76	-
18 Oct 2023	43.28	43.33	42.97	42.97	42.97	3
17 Oct 2023	43.50	43.44	43.42	43.44	43.44	-
16 Oct 2023	43.49	43.58	43.31	43.58	43.58	25,002
13 Oct 2023	43.81	43.63	43.62	43.62	43.62	96,775
12 Oct 2023	44.19	44.27	44.22	44.27	44.27	970
11 Oct 2023	43.80	44.05	43.79	44.05	44.05	50,620
10 Oct 2023	43.58	43.78	43.58	43.78	43.78	1
09 Oct 2023	43.29	43.37	43.15	43.16	43.16	2
06 Oct 2023	43.12	43.35	43.17	43.35	43.35	6
05 Oct 2023	43.06	43.15	43.15	43.15	43.15	-
04 Oct 2023	42.73	43.16	42.72	42.94	42.94	15,520
03 Oct 2023	43.29	43.04	43.01	43.01	43.01	1
02 Oct 2023	43.99	44.06	43.44	43.44	43.44	2
29 Sept 2023	43.92	44.01	44.01	44.01	44.01	-
28 Sept 2023	43.49	43.53	43.20	43.26	43.26	127
27 Sept 2023	43.51	43.56	43.48	43.48	43.48	21
26 Sept 2023	43.66	43.68	43.68	43.68	43.68	-
25 Sept 2023	44.19	44.28	43.78	43.78	43.78	504
22 Sept 2023	44.15	44.47	44.26	44.47	44.47	41,763
21 Sept 2023	44.76	44.79	44.54	44.56	44.56	1,000
20 Sept 2023	44.82	45.12	44.85	45.12	45.12	-
19 Sept 2023	44.62	44.68	44.68	44.68	44.68	1
18 Sept 2023	45.49	45.45	45.45	45.45	45.45	4
15 Sept 2023	45.45	45.45	45.45	45.49	45.49	4
14 Sept 2023	45.16	45.65	45.17	45.65	45.65	1
13 Sept 2023	45.16	45.19	45.19	45.19	45.19	-
12 Sept 2023	45.59	45.60	45.36	45.36	45.36	2,400
11 Sept 2023	45.50	45.56	45.49	45.56	45.56	3
08 Sept 2023	45.40	45.04	45.04	45.04	45.04	-
07 Sept 2023	45.21	45.47	45.25	45.25	45.25	1,000
06 Sept 2023	45.44	45.49	45.33	45.46	45.46	140
05 Sept 2023	45.61	45.73	45.42	45.58	45.58	115
04 Sept 2023	46.17	46.13	45.85	45.85	45.85	4
01 Sept 2023	45.97	46.15	45.92	46.15	46.15	220
31 Aug 2023	46.15	46.26	46.19	46.26	46.26	-
30 Aug 2023	46.24	46.30	46.14	46.14	46.14	-
29 Aug 2023	46.02	45.99	45.97	45.97	45.97	1
25 Aug 2023	45.06	45.36	45.15	45.18	45.18	-
24 Aug 2023	45.96	45.97	45.19	45.19	45.19	-
23 Aug 2023	45.56	45.63	45.54	45.63	45.63	-
22 Aug 2023	45.29	45.61	45.33	45.41	45.41	7
21 Aug 2023	45.04	45.10	45.01	45.06	45.06	1
18 Aug 2023	44.91	44.94	44.76	44.92	44.92	15,014
17 Aug 2023	45.47	45.53	45.16	45.16	45.16	2
16 Aug 2023	45.63	45.75	45.65	45.72	45.72	2
15 Aug 2023	46.19	46.23	45.81	45.81	45.81	1
14 Aug 2023	45.97	46.04	46.03	46.04	46.04	-
11 Aug 2023	46.57	46.46	46.13	46.13	46.13	3,500
10 Aug 2023	46.30	46.47	46.30	46.40	46.40	104
09 Aug 2023	46.31	46.32	46.27	46.31	46.31	30,877
08 Aug 2023	45.98	46.04	45.67	45.70	45.70	908
07 Aug 2023	46.08	46.22	46.08	46.22	46.22	1
04 Aug 2023	46.04	46.21	45.83	46.21	46.21	160
03 Aug 2023	46.24	46.00	45.88	45.96	45.96	400
02 Aug 2023	46.28	46.63	46.28	46.28	46.28	801
01 Aug 2023	47.38	47.42	47.10	47.10	47.10	-
31 Jul 2023	47.39	47.56	47.42	47.52	47.52	15,102
28 Jul 2023	47.33	47.40	47.26	47.39	47.39	1,859
27 Jul 2023	46.79	47.43	47.43	47.43	47.43	-
26 Jul 2023	46.74	46.77	46.46	46.46	46.46	-
25 Jul 2023	46.86	46.89	46.89	46.89	46.89	-
24 Jul 2023	46.62	46.65	46.58	46.65	46.65	6
21 Jul 2023	46.54	46.76	46.58	46.74	46.74	6,816
20 Jul 2023	46.38	46.61	46.41	46.56	46.56	4
19 Jul 2023	46.76	46.79	46.57	46.57	46.57	11
18 Jul 2023	46.38	46.33	46.31	46.31	46.31	-
17 Jul 2023	46.38	46.42	46.31	46.31	46.31	975
14 Jul 2023	46.60	46.67	46.62	46.65	46.65	1
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,431.51-55.39(-0.17%)

HANG SENG16,830.30-212.60(-1.25%)

CRUDE OIL74.90+0.83(+1.12%)

GOLD FUTURES2,142.20+52.50(+2.51%)

DOW36,245.50+294.60(+0.82%)

Bitcoin GBP31,414.31+376.34(+1.21%)

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

NIKKEI 225
33,431.51
-55.39(-0.17%)

HANG SENG
16,830.30
-212.60(-1.25%)

CRUDE OIL
74.90
+0.83(+1.12%)

GOLD FUTURES
2,142.20
+52.50(+2.51%)

DOW
36,245.50
+294.60(+0.82%)

Bitcoin GBP
31,414.31
+376.34(+1.21%)