UK markets close in 8 hours 7 minutes

iShares STOXX Europe 50 ETF EUR Dist (EUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,051.25-8.25 (-0.27%)
As of 01:57PM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20223,064.453,064.453,040.503,051.253,051.2523
05 Oct 20223,054.003,054.003,054.003,059.503,059.50103
04 Oct 20223,001.003,046.003,000.503,064.003,064.00231
03 Oct 20222,949.002,973.002,929.502,965.502,965.50519
30 Sept 20222,990.002,990.002,984.712,985.502,985.5011
29 Sept 20223,018.503,041.502,981.002,983.252,983.251,217
28 Sept 20223,029.503,060.502,992.503,060.253,060.2513,944
27 Sept 20223,052.003,054.003,044.503,032.753,032.75648
26 Sept 20223,072.003,072.953,021.113,018.753,018.754,613
23 Sept 20223,038.003,044.503,007.643,024.503,024.501,495
22 Sept 20223,042.503,078.503,042.503,027.003,027.00992
21 Sept 20223,056.503,074.503,056.503,076.253,076.254,409
20 Sept 20223,116.003,116.003,057.503,061.003,061.009,815
16 Sept 20223,105.003,112.503,091.503,083.253,083.253,549
15 Sept 20223,103.503,129.003,099.003,110.503,110.5059
14 Sept 20223,122.503,132.503,098.503,104.003,104.006
13 Sept 20223,184.503,199.433,144.003,145.253,145.251,236
12 Sept 20223,154.503,176.503,154.503,172.503,172.50612
09 Sept 20223,136.503,143.503,113.823,131.253,131.251,442
08 Sept 20223,081.753,081.753,081.753,081.753,081.75-
07 Sept 20223,065.913,065.913,065.913,077.253,077.253
06 Sept 20223,074.423,074.423,074.423,065.503,065.5091
05 Sept 20223,055.003,059.503,042.503,076.003,076.003
02 Sept 20223,055.503,078.913,052.503,099.003,099.00546
01 Sept 20223,037.003,054.773,037.003,022.753,022.751,637
31 Aug 20223,092.003,115.503,088.613,087.753,087.756,926
30 Aug 20223,139.503,139.503,102.503,105.503,105.504,010
26 Aug 20223,127.003,170.373,127.003,124.253,124.251,059
25 Aug 20223,164.083,164.083,143.373,146.253,146.25204
24 Aug 20223,121.503,138.503,121.003,141.753,141.753,653
23 Aug 20223,118.613,118.613,118.613,118.253,118.25446
22 Aug 20223,170.353,170.353,170.353,142.003,142.002
19 Aug 20223,175.003,190.503,175.003,179.503,179.501,059
18 Aug 20223,161.003,162.933,157.863,169.253,169.25904
17 Aug 20223,157.003,157.003,146.503,151.503,151.501,251
16 Aug 20223,174.003,174.003,155.933,160.003,160.00382
15 Aug 20223,183.003,183.003,144.503,162.503,162.50553
12 Aug 20223,152.003,161.503,152.003,160.003,160.006
11 Aug 20223,146.003,149.503,143.573,147.503,147.5029
10 Aug 20223,159.503,175.003,159.503,172.503,172.503,318
09 Aug 20223,167.003,171.003,167.003,169.253,169.25120
08 Aug 20223,180.503,180.503,159.323,170.003,170.003,838
05 Aug 20223,146.753,146.753,146.753,146.753,146.75-
04 Aug 20223,151.913,151.913,151.913,161.253,161.259
03 Aug 20223,142.003,143.503,141.613,140.503,140.50650
02 Aug 20223,127.003,135.003,124.683,128.003,128.002,283
01 Aug 20223,142.503,155.003,142.503,139.003,139.001,738
29 Jul 2022------
28 Jul 2022------
27 Jul 2022------
26 Jul 2022------
25 Jul 2022------
22 Jul 2022------
21 Jul 2022------
20 Jul 2022------
19 Jul 2022------
18 Jul 2022------
15 Jul 2022------
14 Jul 2022------
13 Jul 2022------
12 Jul 2022------
11 Jul 2022------
08 Jul 2022------
07 Jul 2022------
06 Jul 2022------
05 Jul 2022------
04 Jul 2022------
01 Jul 2022------
30 Jun 2022------
29 Jun 2022------
28 Jun 20223,590.733,590.733,590.733,590.733,590.73-
27 Jun 2022------
24 Jun 20223,573.133,573.133,573.133,573.133,573.13-
23 Jun 20223,467.683,467.683,467.683,467.683,467.68-
22 Jun 20223,479.503,479.503,479.503,479.503,479.50-
21 Jun 20223,498.493,498.493,498.493,498.493,498.49-
20 Jun 20223,480.633,480.633,480.633,480.633,480.63-
17 Jun 20222,953.002,987.502,947.502,947.752,947.757,334
16 Jun 20222,970.412,972.282,970.412,950.252,950.25736
15 Jun 20223,053.503,053.503,044.503,044.503,044.504,528
14 Jun 20223,020.503,044.223,006.943,022.503,022.505,113
13 Jun 20223,031.503,045.593,025.003,025.003,025.0032,135
10 Jun 20223,069.503,069.503,069.503,069.503,069.50-
09 Jun 20223,187.003,192.503,136.003,137.753,137.7511,011
08 Jun 20223,195.003,195.003,195.003,195.003,195.00-
07 Jun 20223,196.253,196.253,196.253,196.253,196.25-
06 Jun 20223,234.003,237.293,222.003,219.253,219.2540,432
01 Jun 20223,177.253,177.253,177.253,177.253,177.25-
31 May 20223,204.003,204.003,204.003,194.503,194.5054
30 May 20223,217.503,222.393,207.503,217.503,217.50684
27 May 20223,167.003,191.503,167.003,198.003,198.002,241
26 May 20223,173.003,173.003,139.873,173.003,173.003,337
25 May 20223,128.763,128.763,128.763,140.253,140.25240
24 May 20223,143.503,151.503,122.503,138.753,138.7510,502
23 May 20223,112.933,112.933,112.933,133.753,133.75164
20 May 20223,083.253,083.253,083.253,083.253,083.25-
19 May 20223,063.003,072.863,048.273,063.003,063.006,182
18 May 20223,128.503,152.503,127.503,110.753,110.75919
17 May 20223,132.503,139.233,126.503,142.253,142.252,030
16 May 20223,125.003,125.003,110.503,122.253,122.25264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...