UK markets closed

iShares MSCI Europe ESG Enhanced UCITS ETF EUR Inc (EMNU.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.98-0.01 (-0.14%)
At close: 05:36PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.996.996.976.986.9828,408
16 May 20247.017.016.996.996.9948,767
15 May 20246.977.006.977.007.0015,369
14 May 20246.946.966.946.966.9612,525
13 May 20246.956.956.936.946.9438,114
10 May 20246.926.956.916.946.94127,160
09 May 20246.866.886.856.886.8813,460
08 May 20246.846.876.846.856.8522,387
07 May 20246.796.826.786.826.8250,438
06 May 20246.716.766.716.746.7446,437
03 May 20246.696.746.686.706.70248,296
02 May 20246.696.696.666.666.6654,989
30 Apr 20246.726.736.686.686.6844,006
29 Apr 20246.736.746.726.726.72140,035
26 Apr 20246.676.716.676.716.7110,167
25 Apr 20246.666.666.606.626.6246,099
24 Apr 20246.706.706.666.666.66205,009
23 Apr 20246.666.696.656.696.6994,476
22 Apr 20246.616.626.596.626.6242,599
19 Apr 20246.536.576.526.566.5657,218
18 Apr 20246.576.576.566.576.577,200
17 Apr 20246.566.586.546.546.5440,186
16 Apr 20246.566.576.536.556.5559,797
15 Apr 20246.666.686.646.646.648,681
12 Apr 20246.686.696.636.636.6329,863
11 Apr 20246.636.656.596.626.6232,404
10 Apr 20246.686.686.616.646.64118,166
09 Apr 20246.666.676.626.636.63113,165
08 Apr 20246.646.676.646.676.6724,974
05 Apr 20246.626.646.616.646.648,353
04 Apr 20246.696.706.696.706.7035,387
03 Apr 20246.676.696.666.696.6940,555
02 Apr 20246.746.766.666.666.6659,976
28 Mar 20246.746.746.726.736.7330,028
27 Mar 20246.716.726.706.716.7174,010
26 Mar 20246.686.716.686.716.71191,893
25 Mar 20246.696.706.666.706.7044,542
22 Mar 20246.676.706.676.696.6945,351
21 Mar 20246.686.696.666.696.69250,424
20 Mar 20246.616.636.616.636.639,247
19 Mar 20246.606.636.606.636.6329,679
18 Mar 20246.646.646.616.626.6240,108
15 Mar 20246.666.676.636.636.6339,694
14 Mar 20246.686.696.656.666.6653,077
13 Mar 20246.656.676.656.676.6718,319
12 Mar 20246.636.666.616.666.6626,440
11 Mar 20246.586.606.576.596.59215,829
08 Mar 20246.606.626.606.616.61213,037
07 Mar 20246.526.616.526.616.6117,650
06 Mar 20246.496.526.496.526.5295,048
05 Mar 20246.506.516.496.506.5026,648
04 Mar 20246.536.536.506.516.5129,039
01 Mar 20246.516.526.486.516.5134,053
29 Feb 20246.506.506.486.486.4810,818
28 Feb 20246.506.506.486.486.4814,926
27 Feb 20246.506.516.496.516.5129,167
26 Feb 20246.506.516.496.496.4911,100
23 Feb 20246.506.526.496.516.51120,221
22 Feb 20246.516.516.476.496.498,717
21 Feb 20246.436.446.426.436.4358,591
20 Feb 20246.436.456.436.436.4346,464
19 Feb 20246.426.446.426.446.4412,238
16 Feb 20246.416.436.416.436.4375,014
15 Feb 20246.396.396.376.396.3931,330
14 Feb 20246.326.356.326.356.3524,045
13 Feb 20246.376.376.306.316.3134,458
12 Feb 20246.366.376.356.376.3737,460
09 Feb 20246.366.366.336.346.3437,386
08 Feb 20246.376.386.356.356.3598,506
07 Feb 20246.396.396.366.366.3628,353
06 Feb 20246.386.396.356.396.397,565
05 Feb 20246.366.376.346.356.3515,203
02 Feb 20246.386.396.356.356.3543,725
01 Feb 20246.356.376.346.356.3547,425
31 Jan 20246.396.406.376.386.3868,801
30 Jan 20246.386.396.376.376.3780,297
29 Jan 20246.366.366.356.366.369,598
26 Jan 20246.316.366.316.356.35103,359
25 Jan 20246.256.286.246.286.2879,647
24 Jan 20246.256.266.246.266.2649,173
23 Jan 20246.226.226.196.196.19213,362
22 Jan 20246.206.226.206.226.2291,161
19 Jan 20246.216.226.156.166.16442,107
18 Jan 20246.156.186.146.186.188,054
17 Jan 20246.146.156.136.156.1575,606
16 Jan 20246.186.216.186.216.2192,143
15 Jan 20246.266.266.236.236.233,308
12 Jan 20246.246.276.246.256.2536,252
11 Jan 20246.296.306.206.206.2090,344
10 Jan 20246.256.276.246.266.2668,974
09 Jan 20246.286.286.246.266.2690,058
08 Jan 20246.266.276.216.276.2788,208
05 Jan 20246.226.276.206.256.25249,761
04 Jan 20246.256.276.226.276.27136,429
03 Jan 20246.286.286.216.226.2289,435
02 Jan 20246.356.356.266.286.28201,452
29 Dec 20236.296.316.296.306.3017,646
28 Dec 20236.316.316.286.286.2816,305
27 Dec 20236.296.316.286.306.3010,395
22 Dec 20236.256.296.256.286.28236,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...