UK markets closed

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

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
45.52-0.28 (-0.62%)
At close: 09:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202445.5245.5245.5245.5245.522
16 May 202445.9945.9945.9945.9945.99-
15 May 202445.8145.8145.8145.8145.81-
14 May 202445.7645.8145.7645.8145.81580
13 May 202445.7045.7045.7045.7045.70215
10 May 202445.6045.6045.6045.6045.60-
08 May 202445.0545.0545.0545.0545.05-
07 May 202444.6744.6744.6744.6744.6767
06 May 202444.1944.1944.1944.1944.19-
03 May 202444.0244.0244.0244.0244.0256
02 May 202444.0844.0844.0844.0844.083
30 Apr 202444.3844.3844.3844.3844.38-
29 Apr 202444.3844.3844.3844.3844.38-
26 Apr 202444.4244.4244.4244.4244.42-
25 Apr 202444.0844.0844.0844.0844.08-
24 Apr 202444.1444.1444.1444.1444.14-
23 Apr 202444.1444.1444.1444.1444.14-
22 Apr 202443.3743.3743.3743.3743.3760
19 Apr 202443.1243.1243.1243.1243.12-
18 Apr 202443.1343.1343.1343.1343.13-
17 Apr 202442.9742.9742.9742.9742.97-
16 Apr 202442.9742.9742.9742.9742.97116
15 Apr 202443.8243.8243.8243.8243.8250
12 Apr 202443.6543.6543.6543.6543.65-
11 Apr 202443.6743.6743.6743.6743.67-
10 Apr 202443.9943.9943.9943.9943.99-
09 Apr 202444.0544.0544.0544.0544.05450
08 Apr 202444.0844.0844.0844.0844.08-
05 Apr 202443.6343.6343.6343.6343.63-
04 Apr 202444.3544.3544.3544.3544.35-
03 Apr 202444.1744.1744.1744.1744.17226
02 Apr 202444.3844.3844.3844.3844.387
28 Mar 202444.1544.1544.1544.1544.15-
27 Mar 202444.3544.3544.3544.3544.35222
26 Mar 202444.0944.0944.0944.0944.09-
25 Mar 202443.8343.8343.8343.8343.83-
22 Mar 202443.6843.6843.6843.6843.68-
21 Mar 202443.8543.8543.8543.8543.85-
20 Mar 202443.1343.1343.1343.1343.13-
19 Mar 202442.9543.0042.9543.0043.00340
18 Mar 202442.9943.0542.9943.0543.0513,595
15 Mar 202443.1043.1043.1043.1043.10100
14 Mar 202443.0843.0843.0843.0843.08-
13 Mar 202443.0243.0243.0243.0243.0225
12 Mar 202442.8642.8642.8642.8642.86-
11 Mar 202442.5842.5842.5842.5842.58-
08 Mar 202442.6842.6842.6842.6842.68-
07 Mar 202442.8142.8142.8142.8142.81-
06 Mar 202442.1842.1842.1842.1842.18-
05 Mar 202442.0042.0042.0042.0042.00-
04 Mar 202442.0042.0042.0042.0042.0050
01 Mar 202441.8741.8741.8741.8741.873
29 Feb 202441.5641.5641.5641.5641.56-
28 Feb 202441.5641.5641.5641.5641.56-
27 Feb 202441.7441.7441.7441.7441.74-
26 Feb 202441.7441.7441.7441.7441.74-
23 Feb 202441.7441.7441.7441.7441.74-
22 Feb 202441.5741.5741.5741.5741.57-
21 Feb 202441.1641.1641.1641.1641.16-
20 Feb 202441.2441.2441.2441.2441.24-
19 Feb 202441.2441.2441.2441.2441.24-
16 Feb 202441.1041.1041.1041.1041.10-
15 Feb 202440.7540.7540.7540.7540.75-
14 Feb 202440.7540.7540.7540.7540.75-
13 Feb 202440.6040.6040.6040.6040.60-
12 Feb 202440.4940.4940.4940.4940.49150
09 Feb 202440.5040.5040.5040.5040.50130
08 Feb 202440.4340.4340.4340.4340.43-
07 Feb 202440.4340.4340.4340.4340.43-
06 Feb 202440.3740.3740.3740.3740.37-
05 Feb 202440.0840.0840.0840.0840.08-
02 Feb 202440.0240.0240.0240.0240.02-
01 Feb 202439.9039.9039.9039.9039.90-
31 Jan 202440.0440.0440.0440.0440.04-
30 Jan 202440.1040.1040.1040.1040.10-
29 Jan 202440.0040.0040.0040.0040.00-
26 Jan 202440.0040.0040.0040.0040.00-
25 Jan 202439.5039.5039.5039.5039.50-
24 Jan 202439.4439.4439.4439.4439.44-
23 Jan 202439.0439.0439.0439.0439.04-
22 Jan 202439.2239.2239.2239.2239.22-
19 Jan 202439.0939.0939.0939.0939.09127
18 Jan 202438.9238.9238.9238.9238.92-
17 Jan 202438.6738.6738.6738.6738.67-
16 Jan 202438.8438.8438.8438.8438.84-
15 Jan 202438.8738.8738.8738.8738.87-
12 Jan 202438.8838.8838.8838.8838.88-
11 Jan 202438.7438.7438.7438.7438.74-
10 Jan 202438.8538.8538.8538.8538.85-
09 Jan 202438.8338.8338.8038.8038.80427
08 Jan 202438.8138.8138.8138.8138.81-
05 Jan 202438.8138.8138.8138.8138.81-
04 Jan 202438.9638.9638.9638.9638.96-
03 Jan 202438.8338.8338.8338.8338.834
29 Dec 202338.8338.8338.8338.8338.836,093
28 Dec 202338.7338.7338.7338.7338.73-
27 Dec 202339.0339.0339.0339.0339.03-
22 Dec 202339.1539.1539.1539.1539.1510
21 Dec 202339.1939.1939.1939.1939.19-
20 Dec 202339.2739.2739.2739.2739.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...