Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

iShares EURO STOXX 50 ETF EUR Dist (EUN2.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

50.55

+0.35

(+0.70%)

At close: 05:36PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	50.48	50.78	50.35	50.55	50.55	19,392
02 May 2024	50.38	50.45	50.20	50.20	50.20	93,424
30 Apr 2024	51.17	51.19	50.50	50.54	50.54	32,683
29 Apr 2024	51.50	51.50	51.06	51.06	51.06	71,765
26 Apr 2024	51.01	51.38	50.85	51.32	51.32	11,434
25 Apr 2024	50.98	51.03	50.13	50.50	50.50	7,950
24 Apr 2024	51.28	51.44	50.94	51.01	51.01	18,742
23 Apr 2024	50.87	51.22	50.74	51.22	51.22	8,878
22 Apr 2024	50.61	50.61	50.16	50.40	50.40	32,657
19 Apr 2024	49.88	50.21	49.76	50.14	50.14	34,843
18 Apr 2024	50.27	50.35	50.04	50.30	50.30	8,843
17 Apr 2024	50.11	50.60	50.03	50.08	50.08	9,891
16 Apr 2024	50.04	50.37	49.95	50.09	50.09	85,586
15 Apr 2024	50.84	51.26	50.73	50.79	50.79	11,177
12 Apr 2024	51.07	51.15	50.30	50.50	50.50	16,367
11 Apr 2024	50.93	51.03	50.26	50.57	50.57	55,552
10 Apr 2024	51.17	51.28	50.44	50.91	50.91	83,309
09 Apr 2024	51.19	51.26	50.76	50.81	50.81	80,988
08 Apr 2024	51.04	51.46	51.04	51.38	51.38	13,441
05 Apr 2024	50.91	51.02	50.77	51.02	51.02	22,590
04 Apr 2024	51.59	51.78	51.55	51.65	51.65	15,830
03 Apr 2024	51.42	51.58	51.33	51.55	51.55	64,957
02 Apr 2024	52.00	52.14	51.23	51.29	51.29	84,755
28 Mar 2024	51.75	51.88	51.67	51.67	51.67	37,892
27 Mar 2024	51.51	51.80	51.50	51.70	51.70	94,259
26 Mar 2024	51.29	51.58	51.26	51.50	51.50	104,026
25 Mar 2024	51.17	51.35	51.00	51.32	51.32	35,651
22 Mar 2024	51.09	51.22	50.91	51.15	51.15	37,321
21 Mar 2024	51.38	51.39	51.04	51.33	51.33	30,920
20 Mar 2024	50.64	50.89	50.61	50.81	50.81	12,110
19 Mar 2024	50.60	50.85	50.56	50.84	50.84	69,729
18 Mar 2024	50.76	50.80	50.56	50.60	50.60	32,347
15 Mar 2024	50.68	51.01	50.68	50.72	50.72	98,373
14 Mar 2024	50.96	51.02	50.63	50.68	50.68	140,260
13 Mar 2024	50.68	50.91	50.65	50.84	50.84	15,074
12 Mar 2024	50.29	50.63	50.10	50.61	50.61	116,344
11 Mar 2024	49.97	50.13	49.92	50.07	50.07	74,393
08 Mar 2024	50.55	50.63	50.39	50.39	50.39	103,786
07 Mar 2024	49.79	50.55	49.69	50.52	50.52	31,537
06 Mar 2024	49.68	49.95	49.68	49.93	49.93	6,257
05 Mar 2024	49.77	49.86	49.64	49.69	49.69	70,903
04 Mar 2024	49.78	49.91	49.75	49.86	49.86	385,360
01 Mar 2024	49.81	49.85	49.53	49.71	49.71	77,306
29 Feb 2024	49.70	49.75	49.51	49.56	49.56	84,976
28 Feb 2024	49.60	49.65	49.53	49.63	49.63	7,951
27 Feb 2024	49.49	49.68	49.44	49.65	49.65	66,468
26 Feb 2024	49.42	49.47	49.39	49.45	49.45	8,398
23 Feb 2024	49.35	49.60	49.31	49.52	49.52	105,516
22 Feb 2024	49.13	49.40	48.98	49.35	49.35	69,546
21 Feb 2024	48.46	48.60	48.34	48.51	48.51	7,060
20 Feb 2024	48.35	48.42	48.26	48.37	48.37	24,873
19 Feb 2024	48.28	48.40	48.22	48.40	48.40	11,429
16 Feb 2024	48.44	48.59	48.29	48.39	48.39	22,428
15 Feb 2024	48.15	48.24	48.10	48.20	48.20	12,533
14 Feb 2024	47.74	48.01	47.72	48.01	48.01	24,851
13 Feb 2024	48.14	48.17	47.62	47.76	47.76	64,722
12 Feb 2024	48.19	48.33	48.13	48.32	48.32	83,279
09 Feb 2024	47.90	48.10	47.85	48.01	48.01	31,093
08 Feb 2024	47.76	48.00	47.66	47.92	47.92	33,825
07 Feb 2024	47.74	47.78	47.60	47.62	47.62	13,929
06 Feb 2024	47.63	47.74	47.42	47.72	47.72	20,481
05 Feb 2024	47.33	47.49	47.22	47.36	47.36	25,252
02 Feb 2024	47.44	47.56	47.33	47.37	47.37	24,546
01 Feb 2024	47.03	47.38	47.01	47.19	47.19	104,128
31 Jan 2024	47.47	47.54	47.26	47.28	47.28	8,457
30 Jan 2024	47.30	47.47	47.25	47.43	47.43	19,873
29 Jan 2024	47.15	47.19	47.03	47.19	47.19	35,807
26 Jan 2024	46.75	47.19	46.74	47.13	47.13	34,517
25 Jan 2024	46.40	46.63	46.27	46.59	46.59	35,087
24 Jan 2024	45.99	46.44	45.99	46.44	46.44	112,205
23 Jan 2024	45.67	45.67	45.34	45.42	45.42	51,870
22 Jan 2024	45.67	45.72	45.42	45.58	45.58	161,832
19 Jan 2024	45.51	45.51	45.15	45.22	45.22	122,789
18 Jan 2024	44.93	45.31	44.85	45.29	45.29	47,413
17 Jan 2024	44.71	44.82	44.63	44.76	44.76	23,161
16 Jan 2024	44.92	45.22	44.89	45.18	45.18	405,819
15 Jan 2024	45.59	45.63	45.29	45.30	45.30	30,354
12 Jan 2024	45.39	45.68	45.37	45.56	45.56	40,854
11 Jan 2024	45.76	45.83	45.16	45.16	45.16	66,989
10 Jan 2024	45.44	45.63	45.35	45.44	45.44	277,898
09 Jan 2024	45.61	45.63	45.26	45.44	45.44	39,620
08 Jan 2024	45.40	45.63	45.16	45.62	45.62	17,299
05 Jan 2024	45.11	45.51	44.98	45.40	45.40	121,752
04 Jan 2024	45.34	45.53	45.22	45.51	45.51	19,513
03 Jan 2024	45.87	45.90	45.08	45.23	45.23	15,887
02 Jan 2024	46.27	46.44	45.61	45.88	45.88	18,877
29 Dec 2023	46.04	46.09	46.01	46.06	46.06	7,286
28 Dec 2023	46.15	46.22	45.87	45.87	45.87	10,007
27 Dec 2023	46.06	46.15	45.94	46.06	46.06	21,673
22 Dec 2023	45.81	46.01	45.81	45.97	45.97	19,002
21 Dec 2023	45.94	46.01	45.79	46.01	46.01	9,466
20 Dec 2023	46.18	46.19	45.90	46.12	46.12	12,044
19 Dec 2023	46.04	46.15	45.96	46.13	46.13	37,183
18 Dec 2023	46.11	46.17	45.89	45.97	45.97	19,959
15 Dec 2023	46.38	46.51	46.18	46.28	46.28	64,453
14 Dec 2023	46.60	46.69	45.99	46.12	46.12	16,321
13 Dec 2023	46.13	46.26	46.05	46.06	46.06	68,804
12 Dec 2023	46.20	46.35	46.10	46.14	46.14	178,100
11 Dec 2023	45.96	46.18	45.92	46.12	46.12	45,966
08 Dec 2023	45.51	46.04	45.51	45.97	45.97	20,050
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,463.10-12.82(-0.07%)

CRUDE OIL78.43+0.32(+0.41%)

GOLD FUTURES2,323.60+15.00(+0.65%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,110.31+587.12(+1.16%)

Meet one of the UK’s largest unknown start-ups

iShares EURO STOXX 50 ETF EUR Dist (EUN2.DE)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,463.10
-12.82(-0.07%)

CRUDE OIL
78.43
+0.32(+0.41%)

GOLD FUTURES
2,323.60
+15.00(+0.65%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,110.31
+587.12(+1.16%)