UK markets closed

iShares EURO STOXX 50 ETF EUR Dist (EUE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,215.50+48.50 (+1.16%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20244,177.004,215.504,175.504,215.504,215.5017,119
25 Jul 20244,134.504,155.504,132.504,167.004,167.0087,933
24 Jul 20244,210.004,210.104,190.004,192.254,192.2513,944
23 Jul 20244,240.004,275.494,233.734,244.004,244.0017,971
22 Jul 20244,192.004,247.424,192.004,239.004,239.008,852
19 Jul 20244,191.004,199.504,172.504,174.504,174.505,626
18 Jul 20244,233.004,253.004,206.004,206.004,206.0034,558
17 Jul 20244,241.504,247.004,200.504,224.254,224.2514,516
16 Jul 20244,273.004,278.504,259.984,267.754,267.7519,378
15 Jul 20244,325.004,342.244,297.504,300.754,300.754,425
12 Jul 20244,308.504,351.504,308.504,352.004,352.009,083
11 Jul 20244,312.004,317.504,293.004,300.504,300.5028,218
10 Jul 20244,252.004,290.504,252.004,290.504,290.5073,185
09 Jul 20244,293.504,300.794,247.954,255.004,255.0056,914
08 Jul 20244,330.504,363.004,306.004,309.004,309.0043,293
05 Jul 20244,362.004,364.434,316.004,316.754,316.7528,526
04 Jul 20244,330.504,338.634,327.004,337.504,337.5013,764
03 Jul 20244,301.004,327.004,292.604,316.504,316.5022,026
02 Jul 20244,284.004,284.004,236.504,265.754,265.7557,104
01 Jul 20244,341.504,348.004,295.604,296.754,296.7564,246
28 Jun 20244,254.504,279.504,238.004,255.504,255.5045,045
27 Jun 20244,281.004,284.004,259.004,255.254,255.25697,863
26 Jun 20244,298.504,308.004,240.504,269.254,269.2544,601
25 Jun 20244,275.004,283.004,256.004,275.504,275.5022,674
24 Jun 20244,271.004,309.504,267.504,294.504,294.5029,547
21 Jun 20244,267.504,293.504,245.004,265.504,265.5047,062
20 Jun 20244,245.504,292.884,244.374,290.504,290.5049,837
19 Jun 20244,255.004,257.004,230.004,233.504,233.5085,454
18 Jun 20244,265.004,268.714,237.004,264.004,264.0074,958
17 Jun 20244,218.504,244.004,202.004,231.504,231.50158,520
14 Jun 20244,260.004,268.004,166.504,186.004,186.00189,723
13 Jun 20244,363.504,364.504,267.004,267.004,267.0029,937
12 Jun 20244,312.004,368.654,308.004,365.004,365.0022,714
11 Jun 20244,366.504,370.504,276.504,294.004,294.0021,911
10 Jun 20244,325.004,343.914,314.754,340.504,340.5021,029
07 Jun 20244,416.004,434.554,390.004,400.004,400.0024,406
06 Jun 20244,422.504,430.004,412.394,428.004,428.0032,705
05 Jun 20244,389.004,399.904,349.504,395.004,395.0011,818
04 Jun 20244,349.504,359.504,316.504,322.504,322.5030,246
03 Jun 20244,381.004,403.004,363.504,367.004,367.0026,047
31 May 20244,357.004,368.004,345.504,352.504,352.505,496
30 May 20244,316.504,352.004,305.004,349.004,349.0011,241
29 May 20244,373.504,388.004,330.004,328.754,328.75131,076
28 May 20244,418.504,427.504,373.004,385.504,385.502,269
24 May 20244,361.004,390.504,357.134,392.504,392.5028,024
23 May 20244,407.504,419.004,390.504,393.504,393.5035,775
22 May 20244,399.504,399.504,377.824,382.254,382.2557,632
21 May 20244,400.504,430.234,399.324,412.504,412.5011,435
20 May 20244,445.504,445.504,431.004,436.504,436.5075,683
17 May 20244,431.504,437.234,415.414,425.504,425.5014,352
16 May 20244,466.504,468.514,446.504,447.004,447.0044,480
15 May 20244,520.004,520.604,497.794,517.004,517.0045,308
14 May 20244,502.504,510.944,493.154,504.504,504.5033,818
13 May 20244,516.504,517.504,500.624,503.004,503.0013,992
10 May 20244,517.504,519.504,490.734,508.004,508.0035,346
09 May 20244,449.504,488.924,439.504,485.504,485.5042,748
08 May 20244,464.504,467.504,447.504,458.504,458.501,524
07 May 20244,397.504,428.004,389.504,428.004,428.0013,699
03 May 20244,322.004,350.004,304.504,337.504,337.5021,667
02 May 20244,302.504,313.804,294.504,300.004,300.0021,013
01 May 20244,312.504,312.504,273.604,281.754,281.7512,170
30 Apr 20244,350.504,379.504,311.924,314.004,314.005,940
29 Apr 20244,399.504,415.504,360.504,360.504,360.507,070
26 Apr 20244,374.004,397.504,366.504,399.754,399.7517,755
25 Apr 20244,357.004,362.504,300.004,334.004,334.0012,884
24 Apr 20244,421.504,421.504,381.004,383.754,383.7524,445
23 Apr 20244,385.504,402.504,377.014,405.004,405.0019,108
22 Apr 20244,358.004,358.004,327.854,349.004,349.002,798
19 Apr 20244,269.504,310.004,265.704,308.004,308.0022,146
18 Apr 20244,311.504,314.004,294.004,303.004,303.0034,431
17 Apr 20244,266.004,313.004,256.004,283.004,283.004,185
16 Apr 20244,281.004,293.004,269.224,277.504,277.5012,702
15 Apr 20244,344.004,370.884,330.504,332.004,332.002,540
12 Apr 20244,367.504,368.004,299.004,307.754,307.7510,924
11 Apr 20244,361.504,361.504,298.004,327.504,327.5021,190
10 Apr 20244,378.504,384.004,343.004,357.004,357.006,673
09 Apr 20244,393.004,393.004,345.004,355.004,355.0044,815
08 Apr 20244,401.004,413.504,375.134,410.004,410.005,879
05 Apr 20244,368.004,377.504,358.004,380.754,380.7513,647
04 Apr 20244,431.504,434.634,414.004,431.504,431.5010,621
03 Apr 20244,404.504,423.504,397.004,419.754,419.7542,321
02 Apr 20244,460.504,557.504,392.004,393.754,393.7514,926
28 Mar 20244,430.504,445.504,415.004,419.004,419.0014,859
27 Mar 20244,414.004,439.004,414.004,428.504,428.505,377
26 Mar 20244,394.004,425.504,393.504,417.504,417.5068,288
25 Mar 20244,388.504,401.504,369.004,398.254,398.2544,596
22 Mar 20244,380.504,400.604,379.504,387.004,387.0012,137
21 Mar 20244,373.504,398.004,361.504,402.004,402.0013,671
20 Mar 20244,328.004,345.504,326.204,338.254,338.2511,176
19 Mar 20244,327.504,336.504,323.504,340.004,340.0013,223
18 Mar 20244,348.004,348.504,323.504,328.754,328.759,648
15 Mar 20244,347.504,351.504,326.504,326.504,326.5015,938
14 Mar 20244,364.504,364.504,324.004,326.254,326.2570,936
13 Mar 20244,332.004,353.004,329.104,344.754,344.7536,779
12 Mar 20244,291.004,319.504,280.004,323.754,323.7516,511
11 Mar 20244,254.004,271.884,252.504,270.004,270.0023,329
08 Mar 20244,310.004,314.154,288.504,288.504,288.5010,667
07 Mar 20244,255.504,317.834,250.004,318.504,318.50189,012
06 Mar 20244,262.004,275.504,256.004,272.004,272.004,931
05 Mar 20244,260.504,268.504,241.004,242.004,242.0012,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...