UK markets open in 49 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,858.75-23.00 (-0.59%)
At close: 01:30PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20243,895.003,895.003,856.003,858.753,858.751,888
24 Apr 20243,912.003,915.153,882.653,881.753,881.751,862
23 Apr 20243,891.503,906.003,890.003,899.753,899.75939
22 Apr 20243,848.503,872.503,845.503,866.753,866.752,906
19 Apr 20243,788.003,819.803,780.003,820.753,820.7520,868
18 Apr 20243,816.503,817.503,799.733,804.003,804.003,207
17 Apr 20243,778.503,808.653,778.503,792.003,792.002,862
16 Apr 20243,806.003,806.003,780.503,790.003,790.00506
15 Apr 20243,844.003,852.003,829.003,838.253,838.25504
12 Apr 20243,855.503,858.303,836.003,833.003,833.003,089
11 Apr 20243,849.503,860.003,820.003,826.003,826.001,701
10 Apr 20243,840.003,842.003,810.003,839.753,839.75398
09 Apr 20243,849.003,853.503,819.203,824.503,824.501,290
08 Apr 20243,833.503,856.003,833.503,856.003,856.00536
05 Apr 20243,832.503,840.503,825.503,836.003,836.002,405
04 Apr 20243,877.503,877.503,866.503,872.503,872.505,413
03 Apr 20243,861.003,869.503,856.503,865.253,865.25625
02 Apr 20243,907.503,907.503,853.003,852.753,852.7510,974
28 Mar 20243,883.503,884.003,876.003,876.003,876.00809
27 Mar 20243,875.003,875.003,864.703,870.003,870.001,565
26 Mar 20243,869.003,869.503,856.503,868.253,868.251,644
25 Mar 20243,866.503,866.503,839.933,863.003,863.001,548
22 Mar 20243,852.503,862.003,847.003,854.003,854.001,548
21 Mar 20243,822.003,860.003,822.003,856.503,856.502,035
20 Mar 20243,809.503,812.503,801.003,813.503,813.501,393
19 Mar 20243,811.503,816.003,808.003,816.003,816.001,172
18 Mar 20243,817.003,833.003,813.003,818.253,818.2546,147
15 Mar 20243,836.503,838.003,816.003,816.003,816.00642
14 Mar 20243,848.503,857.503,848.503,829.503,829.50411
13 Mar 20243,829.503,840.253,829.503,838.003,838.004,107
12 Mar 20243,807.503,825.003,796.253,821.503,821.50799
11 Mar 20243,772.003,775.003,772.003,781.503,781.50767
08 Mar 20243,811.003,811.003,334.003,786.003,786.001,629
07 Mar 20243,756.503,816.003,753.653,816.003,816.004,130
06 Mar 20243,730.503,762.503,730.503,759.003,759.002,621
05 Mar 20243,760.003,760.003,738.003,740.503,740.501,689
04 Mar 20243,774.003,774.003,752.003,755.253,755.2514,810
01 Mar 20243,733.003,752.503,731.753,750.503,750.506,585
29 Feb 20243,741.003,741.003,723.503,723.503,723.502,521
28 Feb 20243,743.003,743.003,731.003,731.003,731.00183
27 Feb 20243,740.503,742.003,734.003,742.003,742.001,702
26 Feb 20243,754.503,754.503,733.853,737.503,737.50560
23 Feb 20243,736.953,743.833,736.953,744.003,744.00246
22 Feb 20243,736.503,737.503,729.253,734.003,734.00347
21 Feb 20243,704.503,704.503,695.003,699.753,699.75456
20 Feb 20243,710.003,725.503,708.003,708.003,708.00423
19 Feb 20243,717.503,717.503,705.003,719.253,719.251,848
16 Feb 20243,704.503,710.503,703.003,710.503,710.50813
15 Feb 20243,678.003,686.503,674.503,679.503,679.5027
14 Feb 20243,650.503,658.503,650.503,668.003,668.00636
13 Feb 20243,665.503,665.503,630.853,636.503,636.50359
12 Feb 20243,678.503,678.503,664.703,676.003,676.001,377
09 Feb 20243,660.003,660.003,655.003,662.753,662.7537
08 Feb 20243,677.003,677.003,666.503,666.503,666.50192
07 Feb 20243,684.003,684.003,669.003,672.003,672.00131
06 Feb 20243,677.503,684.653,676.503,687.503,687.504,735
05 Feb 20243,666.503,678.003,660.003,678.003,678.00450
02 Feb 20243,667.503,667.503,657.503,653.503,653.50201
01 Feb 20243,652.003,666.103,649.503,654.503,654.502,066
31 Jan 20243,660.003,660.003,660.003,656.253,656.25157
30 Jan 20243,659.503,675.003,659.503,672.003,672.00383
29 Jan 20243,648.003,653.503,638.303,653.503,653.502,442
26 Jan 20243,606.003,645.003,606.003,645.003,645.00211
25 Jan 20243,595.003,595.003,588.003,590.503,590.502,477
24 Jan 20243,583.003,589.503,583.003,589.503,589.5039
23 Jan 20243,536.753,536.753,536.753,536.753,536.75-
22 Jan 20243,553.503,561.003,547.503,550.503,550.50324
19 Jan 20243,550.503,550.503,537.503,543.503,543.501,003
18 Jan 20243,534.003,534.003,533.353,537.503,537.50716
17 Jan 20243,516.503,524.503,516.503,518.003,518.00170
16 Jan 20243,557.503,557.503,557.503,558.753,558.75192
15 Jan 20243,565.503,582.503,565.503,565.503,565.50957
12 Jan 20243,582.003,586.003,582.003,586.003,586.0013
11 Jan 20243,599.003,599.003,557.503,557.503,557.5027
10 Jan 20243,590.753,590.753,590.753,590.753,590.75-
09 Jan 20243,576.503,579.603,576.503,584.503,584.5031
08 Jan 20243,594.003,594.003,579.403,593.503,593.502,520
05 Jan 20243,585.003,596.503,584.003,591.503,591.5033,247
04 Jan 20243,600.003,602.453,591.353,611.753,611.7527,594
03 Jan 20243,600.503,600.503,600.503,584.253,584.2548
02 Jan 20243,634.003,634.003,593.503,620.003,620.009,623
29 Dec 20233,619.503,631.503,608.503,630.503,630.5037,645
28 Dec 20233,613.003,623.503,609.003,617.503,617.5071
27 Dec 20233,621.003,626.003,598.503,618.003,618.005,308
22 Dec 20233,598.503,598.503,598.003,600.253,600.2556
21 Dec 20233,590.503,605.003,590.503,612.253,612.252,209
20 Dec 20233,603.503,618.003,596.003,604.753,604.75322
19 Dec 20233,582.503,582.503,573.603,577.003,577.00233
18 Dec 20233,563.003,578.003,563.003,580.253,580.25366
15 Dec 20233,577.503,587.503,562.003,565.003,565.00240
14 Dec 20233,624.003,624.003,575.503,575.003,575.00643
13 Dec 20233,575.503,587.503,575.003,576.253,576.2518,850
12 Dec 20233,575.003,575.003,551.303,564.753,564.75782
11 Dec 20233,539.503,563.003,539.503,554.753,554.752,423
08 Dec 20233,532.003,559.503,522.503,551.753,551.7511,386
07 Dec 20233,529.503,529.503,518.503,521.503,521.5010
06 Dec 20233,523.503,538.753,519.003,532.253,532.256,346
05 Dec 20233,503.503,515.003,503.503,521.253,521.255,009
04 Dec 20233,507.003,513.503,502.003,513.503,513.50393
01 Dec 20233,511.503,520.653,501.503,511.003,511.001,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...