EUN4.DE - iShares € Aggregate Bond UCITS ETF EUR (Dist)

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019127.00127.10126.84126.99126.996,050
Dec 05, 2019127.04127.04126.73126.88126.882,429
Dec 04, 2019------
Dec 03, 2019126.79127.24126.70127.24127.244,087
Dec 02, 2019127.00127.00126.68126.83126.8315,666
Nov 29, 2019127.42127.53127.28127.37127.375,479
Nov 28, 2019------
Nov 27, 2019------
Nov 26, 2019127.44127.60127.35127.55127.559,766
Nov 25, 2019127.32127.50127.28127.49127.494,110
Nov 22, 2019127.18127.42127.17127.38127.381,425
Nov 21, 2019------
Nov 20, 2019127.76127.76127.27127.27127.2710,463
Nov 19, 2019127.32127.33127.18127.29127.293,859
Nov 18, 2019127.33127.41127.14127.31127.3146,994
Nov 15, 2019127.21127.33127.11127.24127.242,836
Nov 14, 2019127.30127.33127.14127.14127.145,510
Nov 13, 2019------
Nov 12, 2019126.75126.92126.69126.92126.924,054
Nov 11, 2019127.16127.16126.76126.76126.763,017
Nov 08, 2019------
Nov 07, 2019127.63127.72127.00127.07127.074,199
Nov 06, 2019127.47127.63127.34127.63127.632,996
Nov 05, 2019------
Nov 04, 2019------
Nov 01, 2019------
Oct 31, 2019------
Oct 30, 2019------
Oct 29, 2019------
Oct 28, 2019127.82127.84127.55127.66127.667,898
Oct 25, 2019------
Oct 24, 2019128.21128.29127.97128.23128.23661
Oct 23, 2019128.26128.29128.16128.19128.192,057
Oct 22, 2019127.82128.08127.80128.01128.013,574
Oct 21, 2019127.92127.96127.64127.68127.683,805
Oct 18, 2019128.24128.24128.00128.05128.052,324
Oct 17, 2019------
Oct 16, 2019------
Oct 15, 2019------
Oct 14, 2019128.68128.68128.43128.51128.513,706
Oct 11, 2019------
Oct 10, 2019------
Oct 09, 2019129.41129.41129.08129.12129.121,433
Oct 08, 2019129.18129.40129.11129.40129.402,374
Oct 07, 2019129.51129.51129.20129.21129.212,239
Oct 04, 2019------
Oct 02, 2019129.26129.26128.95129.00129.001,945
Oct 01, 2019------
Sep 30, 2019------
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 2019129.57129.70129.33129.40129.405,386
Sep 24, 2019129.34129.59129.29129.43129.4311,109
Sep 23, 2019128.76129.38128.76129.33129.3315,531
Sep 20, 2019------
Sep 19, 2019------
Sep 18, 2019128.46128.77128.38128.77128.771,741
Sep 17, 2019------
Sep 16, 2019------
Sep 13, 2019128.62128.62128.19128.27128.276,754
Sep 12, 2019129.01129.99128.87128.87128.874,554
Sep 11, 2019128.68128.93128.50128.87128.872,285
Sep 10, 2019129.01129.09128.70128.70128.704,006
Sep 09, 2019------
Sep 06, 2019129.40129.65129.18129.60129.6010,845
Sep 05, 2019130.09130.09129.00129.18129.184,597
Sep 04, 2019------
Sep 03, 2019------
Sep 02, 2019------
Aug 30, 2019130.19130.27129.93130.20130.202,463
Aug 29, 2019130.34130.35130.09130.26130.264,152
Aug 28, 2019129.92130.38129.92130.29130.29650
Aug 27, 2019------
Aug 26, 2019------
Aug 23, 2019------
Aug 22, 2019------
Aug 21, 2019------
Aug 20, 2019------
Aug 19, 2019129.91129.91129.10129.34129.3412,689
Aug 16, 2019130.01130.07129.57129.73129.733,848
Aug 15, 2019129.26130.01129.14129.93129.933,967
Aug 14, 2019------
Aug 13, 2019128.79128.85128.62128.80128.806,724
Aug 12, 2019------
Aug 09, 2019------
Aug 08, 2019------
Aug 07, 2019128.63129.10128.63128.96128.962,379
Aug 06, 2019128.37128.50128.26128.43128.4311,426
Aug 05, 2019128.58128.58128.12128.17128.1712,449
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019127.44127.73127.33127.73127.732,904
Jul 30, 2019127.37127.40127.26127.35127.353,002
Jul 29, 2019------
Jul 26, 2019------
Jul 25, 2019------
Jul 24, 2019126.89127.33126.89127.33127.335,540
Jul 23, 2019------
Jul 22, 2019126.81126.90126.78126.82126.8211,231
Jul 19, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...