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
4,392.50-1.00 (-0.02%)
At close: 04:02PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20244,263.504,272.504,257.344,265.504,265.5059,666
01 Mar 20244,258.504,262.404,240.584,259.004,259.00513,652
29 Feb 20244,251.504,258.904,246.634,250.754,250.75474,561
28 Feb 20244,238.504,248.504,238.504,248.504,248.5039,759
27 Feb 20244,240.004,247.624,228.504,247.254,247.2515,768
26 Feb 20244,223.504,230.004,223.004,230.004,230.0034,111
23 Feb 20244,220.504,232.004,215.004,228.504,228.5053,183
22 Feb 20244,213.004,230.504,197.904,222.254,222.2514,414
21 Feb 20244,142.504,159.004,140.584,157.504,157.50210,561
20 Feb 20244,132.004,147.924,132.004,141.004,141.0013,602
19 Feb 20244,121.504,142.004,117.624,140.754,140.7578,239
16 Feb 20244,150.004,150.504,135.004,141.504,141.5016,360
15 Feb 20244,118.004,128.504,115.134,122.504,122.5021,636
14 Feb 20244,063.504,101.354,063.504,101.504,101.503,179
13 Feb 20244,102.004,103.504,054.404,062.504,062.5014,368
12 Feb 20244,115.504,124.504,109.104,123.004,123.0014,968
09 Feb 20244,092.504,109.504,087.804,097.504,097.5016,346
08 Feb 20244,079.004,104.504,079.004,086.754,086.7537,706
07 Feb 20244,070.504,073.504,059.004,060.504,060.50270,812
06 Feb 20244,080.004,080.004,057.004,075.754,075.7513,841
05 Feb 20244,050.504,063.004,036.304,056.004,056.0023,863
02 Feb 20244,052.004,056.504,038.304,045.004,045.0010,119
01 Feb 20244,020.004,040.504,017.504,029.004,029.0018,440
31 Jan 20244,048.004,059.004,029.704,029.504,029.507,560
30 Jan 20244,048.504,060.504,034.754,059.504,059.5011,088
29 Jan 20244,020.004,028.374,009.504,023.004,023.0089,481
26 Jan 20243,993.004,029.003,986.904,027.004,027.0011,801
25 Jan 20243,971.503,978.003,962.003,978.003,978.005,169
24 Jan 20243,931.503,967.503,931.503,970.503,970.5018,824
23 Jan 20243,888.503,888.503,887.903,888.753,888.756,339
22 Jan 20243,889.003,905.503,888.383,903.503,903.503,645
19 Jan 20243,901.003,903.183,879.003,885.753,885.7511,673
18 Jan 20243,856.503,879.503,856.503,876.753,876.7512,297
17 Jan 20243,856.003,856.003,823.503,834.003,834.0022,062
16 Jan 20243,880.003,885.503,873.503,884.253,884.2512,400
15 Jan 20243,907.503,921.003,895.003,897.503,897.507,190
12 Jan 20243,901.503,924.003,901.503,914.253,914.2511,921
11 Jan 20243,927.503,937.823,889.003,892.003,892.005,136
10 Jan 20243,917.003,921.003,903.003,913.753,913.752,884
09 Jan 20243,923.003,923.003,896.003,909.753,909.753,941
08 Jan 20243,904.503,924.503,903.103,923.503,923.502,671
05 Jan 20243,885.503,919.003,879.643,908.253,908.2529,842
04 Jan 20243,910.503,924.193,910.103,929.003,929.0017,758
03 Jan 20243,974.503,974.503,895.503,904.003,904.0021,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...