XETRA - Delayed Quote EUR

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

106.64 -0.56 (-0.53%)
At close: April 24 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 107.43 107.43 106.56 106.64 106.64 6,185
Apr 23, 2024 107.17 107.36 107.02 107.20 107.20 34,720
Apr 22, 2024 107.11 107.32 106.86 107.32 107.32 3,994
Apr 19, 2024 107.29 107.32 106.91 107.07 107.07 8,007
Apr 18, 2024 107.46 107.46 107.10 107.13 107.13 1,940
Apr 17, 2024 106.60 107.26 106.60 107.18 107.18 10,824
Apr 16, 2024 107.18 107.40 106.86 107.05 107.05 4,172
Apr 15, 2024 107.79 107.82 107.42 107.43 107.43 4,115
Apr 12, 2024 107.57 108.21 107.57 107.93 107.93 3,278
Apr 11, 2024 107.38 107.99 107.19 107.33 107.33 13,114
Apr 10, 2024 107.86 108.14 107.53 107.63 107.63 6,863
Apr 9, 2024 107.61 107.96 107.46 107.92 107.92 3,009
Apr 8, 2024 107.29 107.56 107.29 107.47 107.47 7,587
Apr 5, 2024 108.06 108.06 107.61 107.68 107.68 15,501
Apr 4, 2024 107.70 108.00 107.70 107.91 107.91 8,672
Apr 3, 2024 107.70 107.76 107.40 107.56 107.56 6,024
Apr 2, 2024 107.90 108.00 107.30 107.56 107.56 18,578
Mar 28, 2024 108.29 108.29 107.97 108.29 108.29 8,388
Mar 27, 2024 108.15 108.25 107.93 108.25 108.25 3,763
Mar 26, 2024 107.47 107.91 107.47 107.88 107.88 25,405
Mar 25, 2024 108.00 108.04 107.72 107.75 107.75 1,283
Mar 22, 2024 107.63 108.11 107.63 108.07 108.07 1,726
Mar 21, 2024 107.46 107.82 107.46 107.67 107.67 4,588
Mar 20, 2024 107.97 107.97 107.42 107.50 107.50 5,907
Mar 19, 2024 107.29 107.50 107.29 107.40 107.40 6,699
Mar 18, 2024 107.49 107.49 107.25 107.36 107.36 6,037
Mar 15, 2024 107.35 107.49 107.27 107.43 107.43 4,583
Mar 14, 2024 107.82 107.94 107.44 107.51 107.51 19,951
Mar 13, 2024 108.49 108.49 107.75 107.86 107.86 4,522
Mar 12, 2024 107.78 108.21 107.78 107.94 107.94 3,455
Mar 11, 2024 108.43 108.43 107.98 108.08 108.08 4,914
Mar 8, 2024 107.86 108.32 107.86 108.28 108.28 7,580
Mar 7, 2024 107.80 108.18 107.58 108.00 108.00 9,107
Mar 6, 2024 107.67 107.70 107.42 107.68 107.68 5,881
Mar 5, 2024 107.30 107.75 107.18 107.54 107.54 109,656
Mar 4, 2024 106.97 107.14 106.86 107.11 107.11 28,213
Mar 1, 2024 106.89 107.10 106.65 106.96 106.96 5,021
Feb 29, 2024 106.78 107.05 106.36 107.05 107.05 7,174
Feb 28, 2024 106.69 106.78 106.60 106.71 106.71 4,958
Feb 27, 2024 106.84 106.87 106.65 106.65 106.65 2,860
Feb 26, 2024 107.23 107.39 106.86 106.87 106.87 4,975
Feb 23, 2024 106.46 107.24 106.46 107.24 107.24 5,957
Feb 22, 2024 106.61 106.90 106.49 106.72 106.72 9,674
Feb 21, 2024 107.14 107.26 106.68 106.68 106.68 13,124
Feb 20, 2024 106.71 107.16 106.71 107.14 107.14 11,459
Feb 19, 2024 107.07 107.07 106.79 106.85 106.85 4,440
Feb 16, 2024 106.65 107.01 106.65 106.96 106.96 20,550
Feb 15, 2024 107.47 107.47 107.16 107.18 107.18 7,183
Feb 14, 2024 106.66 107.13 106.66 107.13 107.13 2,878
Feb 13, 2024 107.02 107.11 106.47 106.79 106.79 4,654
Feb 12, 2024 106.68 107.02 106.68 106.83 106.83 47,303
Feb 9, 2024 106.53 106.96 106.53 106.74 106.74 10,068
Feb 8, 2024 106.82 107.29 106.79 106.79 106.79 31,337
Feb 7, 2024 107.21 107.39 107.14 107.15 107.15 4,332
Feb 6, 2024 107.04 107.36 107.04 107.33 107.33 12,325
Feb 5, 2024 107.54 107.54 107.10 107.26 107.26 7,300
Feb 2, 2024 108.19 108.25 107.54 107.71 107.71 6,410
Feb 1, 2024 108.00 108.36 107.76 108.28 108.28 7,269
Jan 31, 2024 108.14 108.30 107.75 108.18 108.18 6,882
Jan 30, 2024 107.81 107.96 107.43 107.64 107.64 21,160
Jan 29, 2024 107.46 107.90 107.46 107.88 107.88 2,516
Jan 26, 2024 107.78 107.78 107.39 107.46 107.46 8,027
Jan 25, 2024 107.19 107.54 106.86 107.49 107.49 8,929
Jan 24, 2024 107.29 107.29 106.96 106.96 106.96 4,158
Jan 23, 2024 106.93 107.28 106.93 106.96 106.96 5,824
Jan 22, 2024 107.02 107.41 107.02 107.36 107.36 2,107
Jan 19, 2024 106.85 107.21 106.85 107.04 107.04 2,816
Jan 18, 2024 107.18 107.22 106.93 106.93 106.93 3,426
Jan 17, 2024 106.85 107.31 106.85 107.04 107.04 9,235
Jan 16, 2024 107.30 107.67 107.30 107.47 107.47 9,137
Jan 15, 2024 107.77 107.77 107.50 107.63 107.63 8,743
Jan 12, 2024 107.90 107.99 107.57 107.93 107.93 7,264
Jan 11, 2024 107.64 107.64 107.38 107.38 107.38 13,568
Jan 10, 2024 108.55 108.64 108.35 108.36 108.36 4,424
Jan 9, 2024 108.78 108.78 108.37 108.44 108.44 5,530
Jan 8, 2024 108.72 108.79 108.29 108.79 108.79 4,574
Jan 5, 2024 109.07 109.07 108.31 108.76 108.76 11,456
Jan 4, 2024 109.85 109.85 108.67 108.90 108.90 6,092
Jan 3, 2024 109.25 109.49 109.08 109.46 109.46 8,263
Jan 2, 2024 109.49 109.52 109.04 109.25 109.25 16,276
Dec 29, 2023 110.29 110.29 109.75 109.86 109.86 16,448
Dec 28, 2023 110.72 110.72 110.10 110.21 110.21 4,670
Dec 27, 2023 110.60 110.60 110.18 110.43 110.43 8,765
Dec 22, 2023 110.11 110.23 109.87 110.00 110.00 7,384
Dec 21, 2023 110.00 110.15 109.82 109.99 109.99 9,254
Dec 20, 2023 109.91 109.91 109.67 109.88 109.88 5,790
Dec 19, 2023 109.08 109.63 109.08 109.63 109.63 8,256
Dec 18, 2023 109.35 109.47 109.00 109.06 109.06 6,488
Dec 15, 2023 108.90 109.46 108.89 109.46 109.46 7,732
Dec 14, 2023 108.94 109.21 108.56 108.76 108.76 14,589
Dec 13, 2023 107.97 108.21 107.86 108.21 108.21 4,876
Dec 12, 2023 107.61 108.04 107.61 107.79 107.79 6,087
Dec 11, 2023 107.73 107.73 107.45 107.47 107.47 4,095
Dec 8, 2023 108.17 108.17 107.46 107.56 107.56 4,248
Dec 7, 2023 107.69 108.21 107.69 107.98 107.98 11,735
Dec 6, 2023 106.94 106.94 106.94 106.94 106.94 -
Dec 5, 2023 106.94 106.94 106.94 106.94 106.94 -
Dec 4, 2023 106.94 106.94 106.94 106.94 106.94 -
Dec 1, 2023 106.56 106.94 106.22 106.94 106.94 21,055
Nov 30, 2023 106.79 106.79 106.00 106.23 106.23 13,040
Nov 29, 2023 105.96 106.39 105.96 106.39 106.39 14,108
Nov 28, 2023 105.79 105.95 105.44 105.95 105.95 17,982
Nov 27, 2023 105.00 105.57 104.90 105.53 105.53 5,610
Nov 24, 2023 105.18 105.18 104.85 104.91 104.91 6,745
Nov 23, 2023 105.62 105.62 105.03 105.06 105.06 6,052
Nov 22, 2023 105.04 105.65 105.04 105.42 105.42 4,812
Nov 21, 2023 105.35 105.46 105.15 105.46 105.46 36,612
Nov 20, 2023 105.16 105.22 104.93 105.06 105.06 12,162
Nov 17, 2023 105.06 105.60 105.06 105.09 105.09 27,917
Nov 16, 2023 105.04 105.25 104.84 105.07 105.07 12,189
Nov 15, 2023 105.15 105.21 104.79 104.79 104.79 15,012
Nov 14, 2023 104.25 105.03 104.16 105.03 105.03 12,085
Nov 13, 2023 104.10 104.39 104.00 104.15 104.15 5,320
Nov 10, 2023 104.04 104.19 103.92 104.11 104.11 1,112
Nov 9, 2023 104.68 104.68 104.38 104.43 104.43 3,469
Nov 8, 2023 104.28 104.70 104.28 104.67 104.67 3,187
Nov 7, 2023 103.82 104.33 103.82 104.33 104.33 5,189
Nov 6, 2023 104.25 104.25 103.85 103.89 103.89 2,760
Nov 3, 2023 103.92 104.50 103.89 104.48 104.48 4,940
Nov 2, 2023 103.88 104.19 103.74 103.96 103.96 4,596
Nov 1, 2023 103.06 103.68 102.98 103.59 103.59 3,470
Oct 31, 2023 103.35 103.49 103.15 103.28 103.28 11,772
Oct 30, 2023 103.47 103.47 102.93 103.08 103.08 2,810
Oct 27, 2023 102.90 102.99 102.77 102.89 102.89 3,192
Oct 26, 2023 102.22 102.85 102.22 102.72 102.72 3,083
Oct 25, 2023 102.77 102.81 102.47 102.47 102.47 2,153
Oct 24, 2023 103.11 103.14 102.73 102.86 102.86 5,053
Oct 23, 2023 102.33 102.78 102.04 102.72 102.72 2,609
Oct 20, 2023 102.31 102.50 102.20 102.47 102.47 1,708
Oct 19, 2023 101.79 102.27 101.79 102.25 102.25 4,208
Oct 18, 2023 102.29 102.57 102.13 102.21 102.21 3,122
Oct 17, 2023 103.11 103.11 102.39 102.48 102.48 4,483
Oct 16, 2023 103.09 103.09 102.85 103.06 103.06 5,777
Oct 13, 2023 102.91 103.50 102.91 103.30 103.30 918
Oct 12, 2023 103.92 103.92 103.06 103.06 103.06 1,965
Oct 11, 2023 103.29 103.63 103.17 103.57 103.57 11,276
Oct 10, 2023 102.86 103.17 102.79 103.17 103.17 4,023
Oct 9, 2023 102.37 103.03 102.29 103.03 103.03 2,416
Oct 6, 2023 102.31 102.38 101.79 102.38 102.38 8,232
Oct 5, 2023 102.37 102.43 101.96 102.43 102.43 952
Oct 4, 2023 101.72 102.22 101.72 102.14 102.14 17,330
Oct 3, 2023 102.64 102.64 102.03 102.03 102.03 1,671
Oct 2, 2023 102.79 102.79 102.39 102.40 102.40 9,406
Sep 29, 2023 102.35 103.01 102.35 102.82 102.82 2,610
Sep 28, 2023 102.65 102.65 101.87 102.03 102.03 8,757
Sep 27, 2023 103.00 103.14 102.71 102.71 102.71 5,375
Sep 26, 2023 103.20 103.20 102.83 102.96 102.96 15,546
Sep 25, 2023 103.67 103.67 102.93 103.11 103.11 3,217
Sep 22, 2023 103.24 103.56 103.23 103.41 103.41 1,561
Sep 21, 2023 103.30 103.50 103.19 103.43 103.43 14,909
Sep 20, 2023 103.49 103.75 103.43 103.75 103.75 1,243
Sep 19, 2023 103.32 103.68 103.32 103.39 103.39 1,641
Sep 18, 2023 103.75 103.81 103.52 103.53 103.53 2,436
Sep 15, 2023 104.42 104.42 103.74 103.83 103.83 9,415
Sep 14, 2023 103.96 104.40 103.92 104.37 104.37 2,175
Sep 13, 2023 104.04 104.04 103.62 103.86 103.86 3,599
Sep 12, 2023 104.00 104.27 104.00 104.03 104.03 1,497
Sep 11, 2023 104.28 104.28 104.00 104.07 104.07 2,754
Sep 8, 2023 104.44 104.44 104.17 104.25 104.25 1,634
Sep 7, 2023 104.24 104.24 103.88 104.15 104.15 2,425
Sep 6, 2023 103.90 104.25 103.86 103.86 103.86 7,971
Sep 5, 2023 104.60 104.60 104.17 104.25 104.25 1,266
Sep 4, 2023 104.71 104.71 104.36 104.47 104.47 2,125
Sep 1, 2023 105.08 105.08 104.48 104.62 104.62 3,775
Aug 31, 2023 104.75 105.14 104.65 105.01 105.01 8,061
Aug 30, 2023 104.64 104.64 104.28 104.60 104.60 1,350
Aug 29, 2023 104.64 104.79 104.38 104.79 104.79 1,430
Aug 28, 2023 104.66 104.66 104.29 104.37 104.37 5,024
Aug 25, 2023 104.55 104.55 104.35 104.50 104.50 3,636
Aug 24, 2023 104.82 105.00 104.49 104.68 104.68 3,572
Aug 23, 2023 103.81 104.75 103.81 104.68 104.68 4,414
Aug 22, 2023 103.79 103.92 103.70 103.92 103.92 677
Aug 21, 2023 104.14 104.14 103.40 103.40 103.40 4,178
Aug 18, 2023 103.88 104.10 103.88 104.06 104.06 13,699
Aug 17, 2023 103.28 103.60 103.28 103.49 103.49 828
Aug 16, 2023 103.60 103.92 103.60 103.86 103.86 1,063
Aug 15, 2023 103.95 103.95 103.42 103.76 103.76 2,615
Aug 14, 2023 103.90 104.24 103.90 104.03 104.03 1,766
Aug 11, 2023 104.52 104.52 103.99 104.14 104.14 2,068
Aug 10, 2023 104.94 104.94 104.57 104.64 104.64 3,628
Aug 9, 2023 104.96 104.96 104.68 104.79 104.79 3,644
Aug 8, 2023 104.71 105.13 104.71 104.99 104.99 2,797
Aug 7, 2023 104.68 104.68 104.00 104.31 104.31 1,922
Aug 4, 2023 103.99 104.50 103.98 104.46 104.46 7,894
Aug 3, 2023 104.51 104.51 104.13 104.25 104.25 3,271
Aug 2, 2023 104.73 104.75 104.45 104.52 104.52 3,866
Aug 1, 2023 105.10 105.10 104.36 104.36 104.36 3,885
Jul 31, 2023 104.75 104.86 104.42 104.85 104.85 7,141
Jul 28, 2023 104.53 104.97 104.35 104.75 104.75 4,629
Jul 27, 2023 104.85 105.11 104.63 104.87 104.87 10,005
Jul 26, 2023 105.07 105.07 104.65 104.65 104.65 3,403
Jul 25, 2023 104.86 105.02 104.82 105.02 105.02 2,756
Jul 24, 2023 104.51 105.19 104.51 105.07 105.07 3,120
Jul 21, 2023 104.46 104.90 104.46 104.82 104.82 6,381
Jul 20, 2023 105.18 105.18 104.58 104.68 104.68 2,627
Jul 19, 2023 105.50 105.71 104.86 104.86 104.86 3,086
Jul 18, 2023 104.78 105.29 104.70 105.24 105.24 3,389
Jul 17, 2023 104.56 104.72 104.33 104.43 104.43 9,411
Jul 14, 2023 104.43 104.63 104.39 104.43 104.43 1,933
Jul 13, 2023 103.96 104.61 103.96 104.53 104.53 2,839
Jul 12, 2023 104.21 104.79 104.21 104.75 104.75 2,361
Jul 11, 2023 104.54 104.54 104.03 104.07 104.07 4,117
Jul 10, 2023 104.13 104.18 103.92 104.14 104.14 5,247
Jul 7, 2023 104.00 104.32 103.89 104.14 104.14 29,660
Jul 6, 2023 104.86 104.86 104.01 104.04 104.04 10,350
Jul 5, 2023 105.22 105.35 104.93 105.01 105.01 19,126
Jul 4, 2023 105.36 105.36 104.91 105.12 105.12 2,556
Jul 3, 2023 105.64 106.40 105.13 105.26 105.26 39,688
Jun 30, 2023 105.07 105.59 105.07 105.59 105.59 1,916
Jun 29, 2023 105.83 105.83 105.21 105.28 105.28 2,907
Jun 28, 2023 105.50 105.93 105.50 105.85 105.85 1,860
Jun 27, 2023 105.63 105.93 105.57 105.57 105.57 1,758
Jun 26, 2023 105.57 106.00 105.57 105.93 105.93 2,474
Jun 23, 2023 105.01 105.87 105.00 105.72 105.72 12,106
Jun 22, 2023 105.32 105.32 104.83 104.83 104.83 589
Jun 21, 2023 105.00 105.79 105.00 105.29 105.29 64,428
Jun 20, 2023 104.75 105.39 104.75 105.39 105.39 2,584
Jun 19, 2023 105.35 105.35 104.72 104.75 104.75 2,433
Jun 16, 2023 104.71 105.29 104.56 105.22 105.22 13,987
Jun 15, 2023 105.00 105.06 104.50 104.81 104.81 3,867
Jun 14, 2023 105.11 105.21 105.00 105.11 105.11 4,206
Jun 13, 2023 105.83 105.83 105.26 105.29 105.29 2,082
Jun 12, 2023 105.33 105.79 105.33 105.62 105.62 1,073
Jun 9, 2023 105.25 105.53 105.14 105.49 105.49 1,765
Jun 8, 2023 104.86 105.15 104.80 105.15 105.15 2,076
Jun 7, 2023 105.31 105.40 104.89 104.89 104.89 1,322
Jun 6, 2023 105.07 105.70 105.07 105.43 105.43 9,477
Jun 5, 2023 105.63 105.63 105.19 105.27 105.27 2,971
Jun 2, 2023 106.00 106.00 105.67 105.75 105.75 3,415
Jun 1, 2023 105.86 106.13 105.51 106.00 106.00 4,384
May 31, 2023 105.53 105.89 105.50 105.79 105.79 6,378
May 30, 2023 104.93 105.43 104.93 105.43 105.43 8,395
May 29, 2023 104.26 104.81 104.21 104.80 104.80 2,953
May 26, 2023 104.14 104.28 103.86 104.13 104.13 3,280
May 25, 2023 104.32 104.64 104.28 104.28 104.28 1,230
May 24, 2023 104.46 104.68 104.38 104.54 104.54 1,570
May 23, 2023 104.61 104.61 104.25 104.54 104.54 12,482
May 22, 2023 104.99 104.99 104.49 104.59 104.59 3,053
May 19, 2023 104.67 104.82 104.29 104.82 104.82 7,500
May 18, 2023 104.79 104.90 104.50 104.50 104.50 1,948
May 17, 2023 105.28 105.41 105.15 105.17 105.17 5,632
May 16, 2023 105.70 105.90 105.12 105.12 105.12 3,094
May 15, 2023 105.70 105.70 105.35 105.45 105.45 2,330
May 12, 2023 106.06 106.06 105.68 105.68 105.68 1,899
May 11, 2023 105.73 106.20 105.50 106.00 106.00 25,011
May 10, 2023 105.11 105.59 105.11 105.59 105.59 10,505
May 9, 2023 105.11 105.51 105.11 105.18 105.18 2,105
May 8, 2023 105.38 105.55 105.22 105.43 105.43 34,729
May 5, 2023 106.10 106.10 105.39 105.57 105.57 9,710
May 4, 2023 105.74 106.11 105.50 106.11 106.11 14,954
May 3, 2023 106.04 106.04 105.66 105.83 105.83 45,979
May 2, 2023 105.21 105.77 104.90 105.75 105.75 25,833
Apr 28, 2023 104.88 105.54 104.71 105.54 105.54 2,939
Apr 27, 2023 104.75 104.86 104.50 104.59 104.59 10,970
Apr 26, 2023 105.32 105.54 104.79 104.94 104.94 32,392
Apr 25, 2023 104.32 105.02 104.32 104.99 104.99 5,121
Apr 24, 2023 104.38 104.68 104.33 104.39 104.39 5,376

Related Tickers