Amsterdam - Delayed Quote
EUR
iShares Core EURO STOXX 50 UCITS ETF EUR (Dist) (EUEA.AS)
62.50
-0.85
(-1.34%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.84
63.00
62.46
62.50
62.50
16,197
Oct 29, 2026
62.79
63.45
62.75
63.35
63.35
19,274
Oct 28, 2026
62.92
62.98
62.60
62.88
62.88
12,432
Oct 27, 2026
62.30
62.94
62.16
62.88
62.88
8,712
Oct 26, 2026
61.86
62.52
61.86
62.40
62.40
12,845
Oct 23, 2026
62.09
62.09
61.40
61.86
61.86
11,045
Oct 22, 2026
62.46
62.55
62.07
62.07
62.07
15,337
Oct 21, 2026
62.56
63.29
62.50
63.29
63.29
13,893
Oct 20, 2026
62.36
62.69
61.90
62.45
62.45
15,778
Oct 19, 2026
62.85
62.90
62.36
62.63
62.63
17,696
Oct 16, 2026
63.15
63.46
63.14
63.23
63.23
10,153
Oct 15, 2026
62.49
62.92
62.45
62.85
62.85
20,611
Oct 14, 2026
63.23
63.35
63.00
63.13
63.13
13,926
Oct 13, 2026
63.18
63.44
62.86
62.87
62.87
11,267
Oct 12, 2026
63.21
63.40
63.13
63.20
63.20
11,991
Oct 9, 2026
62.87
63.23
62.80
62.96
62.96
45,288
Oct 8, 2026
62.23
62.84
62.10
62.45
62.45
23,893
Oct 7, 2026
63.52
63.52
62.69
62.96
62.96
12,236
Oct 6, 2026
63.90
64.26
63.78
63.92
63.92
20,915
Oct 5, 2026
63.55
63.73
63.30
63.57
63.57
19,297
Oct 2, 2026
63.08
63.76
63.08
63.59
63.59
30,683
Oct 1, 2026
63.60
63.77
62.87
62.90
62.90
32,840
Sep 30, 2026
64.59
64.79
63.87
63.90
63.90
14,629
Sep 29, 2026
64.44
64.82
64.40
64.32
64.32
15,735
Sep 28, 2026
64.18
64.62
64.06
64.19
64.19
35,405
Sep 25, 2026
64.41
64.54
64.07
64.18
64.18
34,938
Sep 24, 2026
63.91
64.22
63.68
63.88
63.88
7,017
Sep 23, 2026
64.73
64.73
64.02
64.17
64.17
13,486
Sep 22, 2026
64.34
64.70
64.00
64.38
64.38
26,262
Sep 21, 2026
64.06
64.38
64.00
64.32
64.32
47,611
Sep 18, 2026
64.24
64.30
63.37
63.45
63.45
145,471
Sep 17, 2026
64.20
64.50
64.00
64.36
64.36
4,936
Sep 16, 2026
63.85
63.95
63.55
63.83
63.83
12,191
Sep 15, 2026
63.44
63.75
63.05
63.50
63.50
21,275
Sep 14, 2026
63.96
64.09
63.44
63.72
63.72
15,788
Sep 11, 2026
64.10
64.53
64.05
64.34
64.34
15,034
Sep 10, 2026
64.27
64.41
63.73
63.84
63.84
15,262
Sep 9, 2026
64.86
64.88
63.88
64.24
64.24
14,350
Sep 8, 2026
65.02
65.28
64.74
65.19
65.19
7,462
Sep 7, 2026
65.14
65.19
64.87
65.13
65.13
15,732
Sep 4, 2026
64.78
65.24
64.78
65.02
65.02
7,860
Sep 3, 2026
64.81
64.96
64.51
64.96
64.96
22,614
Sep 2, 2026
64.83
64.89
64.46
64.77
64.77
24,981
Sep 1, 2026
65.26
65.39
64.68
64.79
64.79
29,158
Aug 31, 2026
65.93
65.98
65.33
65.33
65.33
10,365
Aug 28, 2026
65.84
66.15
65.80
66.03
66.03
8,669
Aug 27, 2026
66.00
66.06
65.28
65.38
65.38
21,385
Aug 26, 2026
65.91
66.14
65.70
65.85
65.85
5,352
Aug 25, 2026
66.00
66.04
65.68
65.75
65.75
7,345
Aug 24, 2026
65.57
65.81
65.53
65.63
65.63
21,266
Aug 21, 2026
65.48
65.83
65.46
65.73
65.73
22,915
Aug 20, 2026
0.641
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
65.59
65.67
65.22
65.38
65.38
29,864
Aug 19, 2026
66.57
66.73
66.23
66.23
65.59
9,881
Aug 18, 2026
66.96
67.01
66.48
66.49
65.85
11,392
Aug 17, 2026
67.43
67.52
67.11
67.11
66.46
8,435
Aug 14, 2026
67.40
67.50
67.19
67.19
66.54
8,796
Aug 13, 2026
67.47
67.56
67.28
67.28
66.63
12,305
Aug 12, 2026
67.50
67.50
67.07
67.17
66.52
34,906
Aug 11, 2026
67.29
67.55
67.12
67.35
66.70
26,289
Aug 10, 2026
67.11
67.40
67.06
67.14
66.49
16,974
Aug 7, 2026
67.03
67.43
66.95
67.08
66.43
31,548
Aug 6, 2026
66.86
67.07
66.81
66.89
66.24
21,525
Aug 5, 2026
66.96
66.96
66.57
66.62
65.98
21,289
Aug 4, 2026
66.55
66.73
66.30
66.69
66.04
31,494
Aug 3, 2026
65.79
66.17
65.73
66.11
65.47
23,608
Jul 31, 2026
65.54
65.97
65.08
65.27
64.64
14,085
Jul 30, 2026
64.42
65.28
64.26
65.05
64.42
19,882
Jul 29, 2026
64.67
64.77
64.06
64.18
63.56
26,880
Jul 28, 2026
64.71
64.80
64.30
64.67
64.04
30,221
Jul 27, 2026
65.23
65.45
64.55
64.55
63.93
19,529
Jul 24, 2026
63.88
64.50
63.88
64.51
63.89
8,763
Jul 23, 2026
64.52
64.61
63.67
63.68
63.06
22,428
Jul 22, 2026
64.31
65.00
64.25
64.89
64.26
13,480
Jul 21, 2026
64.34
64.52
64.10
64.51
63.89
11,171
Jul 20, 2026
63.95
64.33
63.84
63.99
63.37
32,498
Jul 17, 2026
63.89
64.09
63.60
63.96
63.34
19,971
Jul 16, 2026
64.48
64.50
63.74
64.50
63.88
22,166
Jul 15, 2026
64.65
64.65
64.28
64.35
63.73
19,919
Jul 14, 2026
63.96
64.56
63.80
64.50
63.88
69,592
Jul 13, 2026
64.18
64.49
64.15
64.35
63.73
23,591
Jul 10, 2026
64.34
64.56
64.07
64.36
63.74
29,085
Jul 9, 2026
64.31
64.56
63.99
64.50
63.88
20,780
Jul 8, 2026
64.47
64.53
63.50
63.72
63.10
22,125
Jul 7, 2026
65.54
65.68
64.92
64.92
64.29
19,142
Jul 6, 2026
65.80
66.05
65.50
65.69
65.05
17,204
Jul 3, 2026
65.63
65.88
65.36
65.85
65.21
15,957
Jul 2, 2026
64.35
65.60
64.35
65.32
64.69
11,267
Jul 1, 2026
64.77
64.93
64.32
64.49
63.87
50,751
Jun 30, 2026
64.42
64.93
64.32
64.90
64.27
24,990
Jun 29, 2026
63.90
63.96
63.64
63.96
63.34
9,417
Jun 26, 2026
64.06
64.17
63.44
63.86
63.24
33,059
Jun 25, 2026
64.02
64.42
63.96
64.33
63.71
45,187
Jun 24, 2026
63.84
63.89
63.50
63.76
63.14
33,229
Jun 23, 2026
64.01
64.20
63.70
63.87
63.25
9,432
Jun 22, 2026
64.74
64.90
64.42
64.75
64.12
11,305
Jun 19, 2026
64.89
65.01
64.58
64.63
64.00
22,729
Jun 18, 2026
64.73
64.97
64.45
64.93
64.30
43,369
Jun 17, 2026
64.17
64.60
64.16
64.58
63.95
29,798
Jun 16, 2026
64.10
64.45
64.02
64.16
63.54
20,936
Jun 15, 2026
64.50
64.53
63.82
63.88
63.26
35,826
Jun 12, 2026
62.88
63.57
62.82
63.43
62.82
104,559
Jun 11, 2026
61.82
62.40
61.76
62.09
61.49
26,482
Jun 10, 2026
62.16
62.20
61.25
61.60
61.00
34,231
Jun 9, 2026
62.28
63.00
62.10
62.03
61.43
29,839
Jun 8, 2026
61.44
62.37
61.40
62.19
61.59
44,633
Jun 5, 2026
62.40
62.65
62.14
62.14
61.54
54,730
Jun 4, 2026
62.17
62.54
62.07
62.54
61.93
31,927
Jun 3, 2026
62.41
62.49
62.03
62.03
61.43
40,006
Jun 2, 2026
62.37
62.65
62.25
62.58
61.97
25,432
Jun 1, 2026
62.10
62.30
61.50
61.86
61.26
56,284
May 29, 2026
62.20
62.56
62.00
61.99
61.39
101,714
May 28, 2026
62.03
62.23
61.73
62.08
61.48
21,631
May 27, 2026
62.48
62.79
62.10
62.23
61.63
19,129
May 26, 2026
62.71
62.71
62.15
62.15
61.55
56,310
May 25, 2026
62.38
62.94
62.20
62.85
62.24
59,224
May 22, 2026
61.51
61.81
61.36
61.68
61.08
72,487
May 21, 2026
0.5434
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
61.10
61.54
60.77
61.18
60.59
66,944
May 20, 2026
60.49
62.10
60.41
61.73
60.59
96,427
May 19, 2026
60.58
61.05
60.40
60.51
59.40
28,021
May 18, 2026
59.69
60.77
59.55
60.31
59.20
21,289
May 15, 2026
60.60
60.65
59.99
60.11
59.00
32,334
May 14, 2026
60.90
61.28
60.72
61.24
60.11
24,878
May 13, 2026
60.41
60.41
59.83
60.32
59.21
14,987
May 12, 2026
60.05
60.39
59.84
59.88
58.78
33,475
May 11, 2026
60.91
60.94
60.55
60.79
59.67
15,424
May 8, 2026
60.92
61.20
60.78
60.81
59.69
4,737
May 7, 2026
62.08
62.37
61.36
61.42
60.29
7,452
May 6, 2026
60.98
62.35
60.98
62.01
60.87
62,668
May 5, 2026
59.27
60.29
59.27
60.27
59.16
17,981
May 4, 2026
60.25
60.30
59.05
59.09
58.00
36,511
Apr 30, 2026
58.99
60.28
58.99
60.28
59.17
18,500
Apr 29, 2026
59.85
59.85
59.40
59.53
58.43
8,177
Apr 28, 2026
59.92
60.23
59.58
59.70
58.60
17,581
Apr 27, 2026
60.28
60.65
59.85
59.95
58.85
15,795
Apr 24, 2026
60.16
60.54
59.75
60.15
59.04
17,761
Apr 23, 2026
60.09
60.41
59.80
60.35
59.24
15,423
Apr 22, 2026
60.92
60.93
60.34
60.41
59.30
17,118
Apr 21, 2026
61.25
61.50
60.58
60.61
59.50
10,835
Apr 20, 2026
61.08
61.28
60.90
61.12
60.00
109,899
Apr 17, 2026
60.54
62.00
60.53
61.84
60.70
49,870
Apr 16, 2026
60.82
60.95
60.48
60.52
59.41
22,935
Apr 15, 2026
60.86
61.00
60.56
60.60
59.49
39,262
Apr 14, 2026
60.66
61.06
60.66
61.04
59.92
51,074
Apr 13, 2026
59.80
60.24
59.63
60.22
59.11
39,973
Apr 10, 2026
60.17
60.72
60.10
60.45
59.34
18,133
Apr 9, 2026
60.09
60.12
59.65
60.12
59.01
67,062
Apr 8, 2026
60.18
60.55
59.79
60.30
59.19
44,356
Apr 7, 2026
57.96
58.57
57.13
57.35
56.29
81,675
Apr 2, 2026
57.33
58.20
56.94
57.96
56.89
144,253
Apr 1, 2026
58.22
58.48
57.66
58.36
57.29
120,825
Mar 31, 2026
56.37
57.02
56.21
56.68
55.64
35,758
Mar 30, 2026
55.88
56.53
55.86
56.39
55.35
33,660
Mar 27, 2026
56.62
56.62
55.75
55.99
54.96
34,768
Mar 26, 2026
57.03
57.11
56.55
56.59
55.55
109,441
Mar 25, 2026
57.64
57.84
57.11
57.49
56.43
105,130
Mar 24, 2026
56.86
57.00
56.03
56.73
55.69
113,383
Mar 23, 2026
55.00
58.00
54.66
56.68
55.64
205,009
Mar 20, 2026
57.64
57.81
55.94
55.96
54.93
52,913
Mar 19, 2026
57.47
57.59
56.70
57.04
55.99
247,825
Mar 18, 2026
59.10
59.28
58.08
58.30
57.23
66,531
Mar 17, 2026
58.19
58.98
58.19
58.60
57.52
61,945
Mar 16, 2026
58.17
58.68
57.70
58.39
57.32
35,008
Mar 13, 2026
57.91
58.87
57.74
58.13
57.06
29,556
Mar 12, 2026
58.63
58.76
57.90
58.45
57.37
33,950
Mar 11, 2026
58.81
59.20
58.55
58.94
57.86
76,848
Mar 10, 2026
59.21
59.59
58.80
59.27
58.18
55,802
Mar 9, 2026
56.65
57.91
56.45
57.86
56.80
302,755
Mar 6, 2026
59.01
59.31
57.55
58.22
57.15
165,284
Mar 5, 2026
59.39
60.16
58.69
58.82
57.74
94,168
Mar 4, 2026
58.95
59.91
58.73
59.77
58.67
105,538
Mar 3, 2026
59.96
59.97
58.38
58.73
57.65
182,698
Mar 2, 2026
61.02
61.42
60.79
60.97
59.85
101,867
Feb 27, 2026
62.76
62.91
62.24
62.49
61.34
30,622
Feb 26, 2026
62.79
63.11
62.50
62.69
61.54
28,115
Feb 25, 2026
62.63
62.86
62.50
62.81
61.65
13,685
Feb 24, 2026
62.08
62.45
61.93
62.28
61.13
121,685
Feb 23, 2026
62.17
62.56
62.10
62.23
61.09
30,424
Feb 20, 2026
61.78
62.54
61.65
62.33
61.18
51,888
Feb 19, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
61.95
61.96
61.36
61.65
60.52
20,659
Feb 18, 2026
61.77
62.32
61.70
62.28
60.97
67,369
Feb 17, 2026
61.00
61.48
60.76
61.47
60.18
16,651
Feb 16, 2026
61.25
61.39
61.00
61.00
59.72
16,061
Feb 13, 2026
61.24
61.36
60.80
61.09
59.81
39,507
Feb 12, 2026
62.11
62.19
61.25
61.30
60.01
27,894
Feb 11, 2026
61.71
61.85
61.35
61.58
60.29
21,391
Feb 10, 2026
61.75
61.96
61.65
61.68
60.38
44,229
Feb 9, 2026
61.49
61.79
61.12
61.79
60.49
89,608
Feb 6, 2026
60.34
61.19
60.20
61.13
59.84
23,561
Feb 5, 2026
60.96
61.12
60.07
60.35
59.08
40,376
Feb 4, 2026
61.19
61.46
60.89
60.90
59.62
40,505
Feb 3, 2026
61.67
61.89
60.90
61.10
59.82
34,070
Feb 2, 2026
60.06
61.32
60.06
61.22
59.93
32,515
Jan 30, 2026
60.27
60.78
60.18
60.58
59.31
39,540
Jan 29, 2026
60.70
60.89
59.96
60.03
58.77
21,973
Jan 28, 2026
61.38
61.40
60.48
60.48
59.21
27,611
Jan 27, 2026
60.96
61.21
60.75
61.12
59.83
29,106
Jan 26, 2026
60.64
60.87
60.43
60.75
59.47
28,769
Jan 23, 2026
60.49
60.70
60.34
60.61
59.34
29,497
Jan 22, 2026
60.72
60.89
60.56
60.69
59.41
36,334
Jan 21, 2026
59.95
60.13
59.35
59.96
58.70
39,822
Jan 20, 2026
59.97
60.09
59.49
60.02
58.76
57,413
Jan 19, 2026
60.48
60.80
60.34
60.38
59.11
32,889
Jan 16, 2026
61.59
61.59
61.20
61.43
60.14
45,687
Jan 15, 2026
61.55
61.71
61.40
61.59
60.29
31,218
Jan 14, 2026
61.61
61.71
61.24
61.24
59.95
36,179
Jan 13, 2026
61.41
61.59
61.25
61.46
60.17
24,969
Jan 12, 2026
61.05
61.35
60.83
61.31
60.02
40,825
Jan 9, 2026
60.45
61.12
60.45
61.09
59.81
30,941
Jan 8, 2026
60.26
60.45
60.10
60.16
58.89
19,541
Jan 7, 2026
60.48
60.48
60.25
60.33
59.06
41,019
Jan 6, 2026
60.35
60.54
60.05
60.43
59.16
18,686
Jan 5, 2026
60.03
60.35
59.90
60.35
59.08
45,024
Jan 2, 2026
59.01
59.73
59.00
59.62
58.37
28,527
Dec 31, 2025
58.82
58.96
58.78
58.88
57.64
3,906
Dec 30, 2025
58.58
59.28
58.57
59.19
57.95
52,075
Dec 29, 2025
58.52
58.69
58.32
58.62
57.39
69,817
Dec 24, 2025
58.60
58.60
58.45
58.45
57.22
5,660
Dec 23, 2025
58.45
58.54
58.28
58.50
57.27
16,432
Dec 22, 2025
58.63
58.71
58.33
58.43
57.20
32,021
Dec 19, 2025
58.44
58.72
58.36
58.62
57.39
77,200
Dec 18, 2025
57.86
58.50
57.86
58.45
57.22
15,496
Dec 17, 2025
58.34
58.43
57.84
57.87
56.65
104,384
Dec 16, 2025
58.35
58.56
58.08
58.15
56.93
37,605
Dec 15, 2025
58.52
58.66
58.40
58.52
57.29
64,636
Dec 12, 2025
58.82
59.02
58.23
58.31
57.08
44,103
Dec 11, 2025
58.02
58.76
57.90
58.60
57.37
15,062
Dec 10, 2025
58.17
58.25
57.97
58.05
56.83
25,650
Dec 9, 2025
58.45
58.51
58.13
58.25
57.03
29,112
Dec 8, 2025
58.22
58.39
58.12
58.30
57.07
28,813
Dec 5, 2025
58.36
58.52
58.30
58.29
57.06
21,750
Dec 4, 2025
58.25
58.35
58.10
58.24
57.02
34,238
Dec 3, 2025
58.18
58.30
57.82
58.01
56.79
35,997
Dec 2, 2025
57.77
58.18
57.75
57.93
56.71
13,899
Dec 1, 2025
57.51
57.75
57.28
57.70
56.49
13,184
Nov 28, 2025
57.58
57.80
57.43
57.74
56.53
33,795
Nov 27, 2025
57.46
57.66
57.38
57.55
56.34
21,971
Nov 26, 2025
57.10
57.58
56.83
57.58
56.37
83,506
Nov 25, 2025
56.37
56.76
56.08
56.66
55.47
13,778
Nov 24, 2025
56.40
56.59
56.01
56.29
55.11
14,556
Nov 21, 2025
55.75
56.26
55.63
56.06
54.88
39,540
Nov 20, 2025
57.01
57.09
56.60
56.60
55.41
19,084
Nov 19, 2025
56.23
56.73
55.94
56.32
55.14
10,677
Nov 18, 2025
56.56
56.70
55.97
56.23
55.05
41,851
Nov 17, 2025
57.88
57.92
57.20
57.32
56.11
26,939
Nov 14, 2025
57.97
58.00
57.22
57.84
56.62
19,473
Nov 13, 2025
0.1338
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
59.07
59.12
58.35
58.36
57.13
17,198
Nov 12, 2025
58.59
59.13
58.59
58.93
57.56
17,123
Nov 11, 2025
57.91
58.36
57.90
58.32
56.96
18,089
Nov 10, 2025
57.50
57.80
57.37
57.73
56.39
18,520
Nov 7, 2025
57.32
57.32
56.60
56.68
55.36
17,641
Nov 6, 2025
57.53
57.76
57.10
57.16
55.83
14,693
Nov 5, 2025
57.09
57.84
57.09
57.74
56.40
15,537
Nov 4, 2025
57.03
57.62
56.77
57.61
56.27
20,174
Nov 3, 2025
57.59
58.06
57.58
57.75
56.41
34,295
Oct 31, 2025
57.95
57.98
57.54
57.61
56.27
14,439
Oct 30, 2025
58.02
58.17
57.67
58.00
56.65
9,725
