7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,923.22

+363.98

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

iShares Core MSCI Europe UCITS ETF EUR (Acc) (EUNK.DE)

105.28 -0.40 (-0.38%)

At close: October 30 at 5:35:47 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	105.42	105.64	105.14	105.28	105.28	83,899
Oct 29, 2026	105.00	105.90	104.88	105.68	105.68	65,068
Oct 28, 2026	104.66	104.96	104.36	104.80	104.80	145,216
Oct 27, 2026	104.02	104.78	103.80	104.70	104.70	91,439
Oct 26, 2026	103.50	104.38	103.50	104.16	104.16	136,117
Oct 23, 2026	103.80	103.80	102.86	103.50	103.50	368,921
Oct 22, 2026	104.00	104.32	103.66	103.80	103.80	91,707
Oct 21, 2026	104.00	104.84	103.84	104.82	104.82	55,579
Oct 20, 2026	103.76	104.16	103.22	103.88	103.88	162,760
Oct 19, 2026	104.56	104.56	103.58	103.96	103.96	261,617
Oct 16, 2026	104.42	104.96	104.34	104.82	104.82	162,084
Oct 15, 2026	103.16	104.22	103.10	104.10	104.10	162,108
Oct 14, 2026	103.60	103.92	103.46	103.68	103.68	102,729
Oct 13, 2026	103.66	104.10	103.18	103.20	103.20	97,877
Oct 12, 2026	103.14	103.48	103.04	103.34	103.34	275,467
Oct 9, 2026	102.54	102.94	102.40	102.66	102.66	103,620
Oct 8, 2026	101.44	102.24	101.28	101.62	101.62	339,963
Oct 7, 2026	103.04	103.26	102.16	102.52	102.52	113,068
Oct 6, 2026	103.54	104.02	103.14	103.42	103.42	139,701
Oct 5, 2026	103.12	103.34	102.62	102.94	102.94	239,758
Oct 2, 2026	102.12	103.04	102.10	102.74	102.74	208,123
Oct 1, 2026	102.54	102.94	101.58	101.94	101.94	248,402
Sep 30, 2026	104.22	104.54	103.22	103.22	103.22	223,338
Sep 29, 2026	104.12	104.54	103.66	103.68	103.68	183,650
Sep 28, 2026	104.10	104.52	103.80	103.80	103.80	321,472
Sep 25, 2026	104.18	104.48	103.68	103.86	103.86	197,920
Sep 24, 2026	103.66	104.04	103.34	103.52	103.52	137,496
Sep 23, 2026	104.86	104.86	103.86	103.96	103.96	57,722
Sep 22, 2026	104.40	104.86	103.92	104.32	104.32	105,616
Sep 21, 2026	103.92	104.46	103.76	104.22	104.22	45,320
Sep 18, 2026	104.20	104.32	103.08	103.16	103.16	137,744
Sep 17, 2026	104.04	104.52	103.90	104.36	104.36	118,506
Sep 16, 2026	103.50	103.74	103.18	103.52	103.52	131,301
Sep 15, 2026	103.00	103.34	102.30	103.02	103.02	181,788
Sep 14, 2026	103.72	103.94	103.14	103.48	103.48	150,259
Sep 11, 2026	103.58	104.36	103.44	103.84	103.84	85,459
Sep 10, 2026	104.14	104.20	103.24	103.34	103.34	164,398
Sep 9, 2026	105.06	105.16	103.74	104.04	104.04	121,515
Sep 8, 2026	105.42	105.64	104.92	105.52	105.52	123,855
Sep 7, 2026	105.50	105.78	105.18	105.62	105.62	111,382
Sep 4, 2026	105.32	105.76	105.26	105.58	105.58	94,672
Sep 3, 2026	105.04	105.60	104.88	105.50	105.50	120,023
Sep 2, 2026	105.16	105.26	104.40	104.96	104.96	96,759
Sep 1, 2026	105.72	105.88	104.84	105.18	105.18	193,351
Aug 31, 2026	106.38	106.42	105.56	105.56	105.56	82,100
Aug 28, 2026	106.48	106.54	106.24	106.42	106.42	55,850
Aug 27, 2026	106.58	106.64	105.68	105.92	105.92	122,036
Aug 26, 2026	106.86	107.06	106.58	106.60	106.60	47,266
Aug 25, 2026	106.70	106.92	106.46	106.72	106.72	112,017
Aug 24, 2026	106.20	106.50	106.10	106.28	106.28	68,023
Aug 21, 2026	105.76	106.38	105.74	106.32	106.32	59,215
Aug 20, 2026	105.86	105.90	105.30	105.66	105.66	81,156
Aug 19, 2026	105.98	106.26	105.80	105.80	105.80	52,827
Aug 18, 2026	106.44	106.52	105.92	105.94	105.94	44,377
Aug 17, 2026	107.14	107.26	106.70	106.70	106.70	50,322
Aug 14, 2026	107.12	107.22	106.82	106.84	106.84	48,183
Aug 13, 2026	107.32	107.40	107.04	107.08	107.08	40,622
Aug 12, 2026	107.28	107.42	106.86	107.02	107.02	28,767
Aug 11, 2026	107.30	107.58	106.92	107.16	107.16	88,269
Aug 10, 2026	107.16	107.38	106.90	107.14	107.14	46,598
Aug 7, 2026	107.00	107.58	106.92	107.10	107.10	56,154
Aug 6, 2026	106.86	107.22	106.80	106.80	106.80	36,895
Aug 5, 2026	107.00	107.04	106.34	106.60	106.60	53,948
Aug 4, 2026	106.38	106.64	106.02	106.56	106.56	49,646
Aug 3, 2026	105.62	105.88	105.40	105.76	105.76	100,345
Jul 31, 2026	106.00	106.50	104.90	105.28	105.28	93,840
Jul 30, 2026	104.68	105.60	104.52	105.40	105.40	39,762
Jul 29, 2026	105.18	105.34	104.34	104.60	104.60	101,604
Jul 28, 2026	104.64	104.98	104.36	104.98	104.98	71,517
Jul 27, 2026	105.40	105.62	104.54	104.54	104.54	157,484
Jul 24, 2026	103.62	104.56	103.62	104.56	104.56	32,164
Jul 23, 2026	104.28	104.40	103.28	103.62	103.62	67,306
Jul 22, 2026	103.94	105.14	103.82	104.88	104.88	65,234
Jul 21, 2026	103.96	104.24	103.48	104.24	104.24	68,037
Jul 20, 2026	103.72	104.34	103.58	103.66	103.66	54,555
Jul 17, 2026	103.68	103.98	103.38	103.94	103.94	29,896
Jul 16, 2026	104.16	104.28	103.20	104.28	104.28	53,935
Jul 15, 2026	104.08	104.36	103.70	104.22	104.22	147,659
Jul 14, 2026	103.36	104.10	103.04	103.98	103.98	88,291
Jul 13, 2026	103.86	104.08	103.52	103.98	103.98	68,709
Jul 10, 2026	104.08	104.22	103.84	104.02	104.02	65,294
Jul 9, 2026	103.80	104.08	103.24	103.98	103.98	96,948
Jul 8, 2026	104.04	104.14	102.76	103.16	103.16	99,848
Jul 7, 2026	105.40	105.72	104.78	104.78	104.78	51,803
Jul 6, 2026	105.84	106.14	105.12	105.46	105.46	173,071
Jul 3, 2026	105.56	105.88	105.10	105.84	105.84	66,060
Jul 2, 2026	103.58	105.44	103.54	105.18	105.18	66,657
Jul 1, 2026	103.86	104.14	103.34	103.72	103.72	121,122
Jun 30, 2026	103.80	104.42	103.68	104.24	104.24	115,394
Jun 29, 2026	103.00	103.34	102.72	103.16	103.16	84,065
Jun 26, 2026	103.26	103.36	102.22	103.00	103.00	81,969
Jun 25, 2026	103.04	103.96	103.04	103.68	103.68	55,286
Jun 24, 2026	102.76	102.98	102.52	102.88	102.88	49,684
Jun 23, 2026	102.62	103.14	102.22	102.82	102.82	63,791
Jun 22, 2026	103.08	103.66	102.70	103.48	103.48	112,011
Jun 19, 2026	103.20	103.42	102.84	102.84	102.84	36,742
Jun 18, 2026	103.50	103.54	102.80	103.10	103.10	78,935
Jun 17, 2026	102.84	103.44	102.78	103.44	103.44	64,414
Jun 16, 2026	102.86	103.22	102.62	102.86	102.86	37,122
Jun 15, 2026	103.72	103.72	102.50	102.56	102.56	116,253
Jun 12, 2026	101.58	102.46	101.48	102.36	102.36	244,897
Jun 11, 2026	100.00	101.02	100.00	100.58	100.58	53,960
Jun 10, 2026	100.08	100.32	98.95	99.83	99.83	88,987
Jun 9, 2026	100.52	101.34	99.92	100.00	100.00	98,358
Jun 8, 2026	99.80	100.86	99.74	100.46	100.46	180,104
Jun 5, 2026	100.74	101.22	100.50	100.60	100.60	101,253
Jun 4, 2026	100.34	100.88	100.04	100.88	100.88	45,806
Jun 3, 2026	100.90	100.92	100.28	100.28	100.28	40,445
Jun 2, 2026	100.94	101.28	100.70	101.04	101.04	92,012
Jun 1, 2026	100.98	101.08	99.90	100.44	100.44	162,817
May 29, 2026	101.08	101.62	100.96	101.00	101.00	111,786
May 28, 2026	100.90	101.02	100.40	100.88	100.88	95,505
May 27, 2026	101.52	101.86	100.98	101.22	101.22	116,489
May 26, 2026	101.90	102.00	101.28	101.28	101.28	67,714
May 25, 2026	101.84	102.68	101.48	102.60	102.60	26,315
May 22, 2026	100.54	100.92	100.36	100.84	100.84	159,499
May 21, 2026	99.66	100.28	99.24	99.95	99.95	120,040
May 20, 2026	98.22	100.12	98.13	99.80	99.80	110,747
May 19, 2026	98.37	99.10	98.16	98.28	98.28	104,123
May 18, 2026	96.99	98.46	96.85	98.21	98.21	84,532
May 15, 2026	98.25	98.41	97.26	97.39	97.39	97,821
May 14, 2026	98.75	99.24	98.61	99.16	99.16	56,501
May 13, 2026	98.09	98.22	97.32	98.22	98.22	57,761
May 12, 2026	97.10	97.76	97.05	97.30	97.30	78,461
May 11, 2026	98.19	98.34	97.86	98.29	98.29	56,966
May 8, 2026	98.11	98.46	97.83	98.16	98.16	77,073
May 7, 2026	99.88	100.06	98.64	98.64	98.64	95,121
May 6, 2026	98.71	100.28	98.71	99.77	99.77	109,307
May 5, 2026	96.81	97.61	96.77	97.60	97.60	93,759
May 4, 2026	97.97	98.06	96.48	96.62	96.62	201,090
Apr 30, 2026	95.88	97.82	95.80	97.80	97.80	123,095
Apr 29, 2026	97.15	97.16	96.18	96.38	96.38	54,805
Apr 28, 2026	97.09	97.54	96.57	96.85	96.85	63,645
Apr 27, 2026	97.76	98.19	97.26	97.33	97.33	175,564
Apr 24, 2026	97.86	98.22	97.22	97.64	97.64	62,173
Apr 23, 2026	97.76	98.28	97.48	98.10	98.10	80,685
Apr 22, 2026	98.74	98.80	97.97	97.98	97.98	63,423
Apr 21, 2026	99.31	99.63	98.30	98.30	98.30	83,209
Apr 20, 2026	99.14	99.33	98.86	99.21	99.21	60,450
Apr 17, 2026	98.33	100.00	98.26	99.94	99.94	106,567
Apr 16, 2026	98.70	98.95	98.28	98.37	98.37	122,090
Apr 15, 2026	98.95	99.02	98.42	98.42	98.42	66,975
Apr 14, 2026	98.48	98.91	98.45	98.88	98.88	86,996
Apr 13, 2026	97.36	98.01	97.11	97.96	97.96	42,807
Apr 10, 2026	97.89	99.60	97.87	98.01	98.01	39,672
Apr 9, 2026	97.79	97.79	97.10	97.77	97.77	92,793
Apr 8, 2026	97.63	98.40	97.35	97.88	97.88	193,322
Apr 7, 2026	96.03	98.33	93.87	94.12	94.12	180,120
Apr 2, 2026	94.10	95.31	93.70	95.24	95.24	64,638
Apr 1, 2026	95.31	95.46	94.54	95.31	95.31	127,767
Mar 31, 2026	92.64	93.47	92.38	93.00	93.00	139,162
Mar 30, 2026	91.42	92.62	91.35	92.62	92.62	104,585
Mar 27, 2026	92.41	92.43	91.12	91.62	91.62	105,090
Mar 26, 2026	92.93	93.08	92.20	92.43	92.43	68,477
Mar 25, 2026	93.32	93.80	92.89	93.52	93.52	210,582
Mar 24, 2026	92.18	92.37	91.08	92.06	92.06	114,612
Mar 23, 2026	89.70	93.30	88.98	91.82	91.82	136,638
Mar 20, 2026	93.54	93.72	91.13	91.13	91.13	93,856
Mar 19, 2026	93.91	94.06	92.30	92.73	92.73	143,304
Mar 18, 2026	96.30	96.44	94.77	95.09	95.09	76,897
Mar 17, 2026	95.22	96.26	95.14	95.84	95.84	42,587
Mar 16, 2026	95.06	95.72	94.40	95.26	95.26	53,775
Mar 13, 2026	94.57	95.97	94.20	94.86	94.86	68,528
Mar 12, 2026	95.50	95.92	94.69	95.32	95.32	100,781
Mar 11, 2026	95.68	96.12	95.23	95.87	95.87	155,565
Mar 10, 2026	96.52	96.83	95.80	96.42	96.42	121,254
Mar 9, 2026	93.17	94.68	92.81	94.67	94.67	115,960
Mar 5, 2026	97.16	98.11	96.05	96.12	96.12	140,653
Mar 4, 2026	96.54	97.71	96.16	97.43	97.43	146,082
Mar 3, 2026	97.77	97.81	95.52	96.16	96.16	154,456
Mar 2, 2026	99.06	99.57	98.79	99.09	99.09	190,367
Feb 27, 2026	100.72	101.10	100.44	100.72	100.72	89,907
Feb 26, 2026	100.68	100.92	100.30	100.60	100.60	66,958
Feb 25, 2026	100.46	100.72	100.28	100.72	100.72	70,849
Feb 24, 2026	99.53	100.36	99.45	100.04	100.04	95,367
Feb 23, 2026	99.94	100.30	99.57	99.74	99.74	172,173
Feb 20, 2026	99.68	100.40	99.48	100.24	100.24	82,077
Feb 19, 2026	99.77	99.80	99.05	99.35	99.35	121,694
Feb 18, 2026	99.10	99.93	99.09	99.83	99.83	73,896
Feb 17, 2026	98.21	98.71	97.95	98.71	98.71	111,291
Feb 16, 2026	98.29	98.44	98.10	98.13	98.13	64,517
Feb 13, 2026	98.07	98.16	97.52	98.00	98.00	95,201
Feb 12, 2026	99.18	99.26	97.93	98.10	98.10	69,519
Feb 11, 2026	98.54	98.85	98.07	98.58	98.58	72,012
Feb 10, 2026	98.33	98.60	98.28	98.43	98.43	104,944
Feb 9, 2026	98.09	98.42	97.65	98.42	98.42	133,727
Feb 6, 2026	96.66	97.81	96.44	97.76	97.76	93,213
Feb 5, 2026	97.71	97.95	96.53	96.90	96.90	167,067
Feb 4, 2026	97.69	98.59	97.62	97.93	97.93	139,641
Feb 3, 2026	98.48	98.72	97.54	97.94	97.94	143,933
Feb 2, 2026	96.32	97.97	96.28	97.93	97.93	179,935
Jan 30, 2026	96.35	97.01	96.30	96.98	96.98	112,492
Jan 29, 2026	96.68	97.18	96.09	96.21	96.21	76,175
Jan 28, 2026	97.25	97.34	96.32	96.35	96.35	112,231
Jan 27, 2026	96.89	97.29	96.70	97.15	97.15	88,430
Jan 26, 2026	96.52	96.86	96.20	96.62	96.62	158,291
Jan 23, 2026	96.35	96.57	96.11	96.46	96.46	194,739
Jan 22, 2026	96.66	96.88	96.31	96.48	96.48	175,585
Jan 21, 2026	95.43	95.77	94.80	95.54	95.54	108,796
Jan 20, 2026	95.55	95.67	94.89	95.64	95.64	147,733
Jan 19, 2026	96.24	96.74	96.10	96.26	96.26	195,657
Jan 16, 2026	97.45	97.54	97.14	97.47	97.47	64,859
Jan 15, 2026	97.35	97.57	97.25	97.46	97.46	57,851
Jan 14, 2026	97.06	97.22	96.89	96.89	96.89	252,806
Jan 13, 2026	97.01	97.05	96.63	96.86	96.86	99,364
Jan 12, 2026	96.53	96.97	96.34	96.92	96.92	108,467
Jan 9, 2026	96.04	96.74	96.03	96.71	96.71	66,887
Jan 8, 2026	95.68	95.93	95.48	95.73	95.73	111,179
Jan 7, 2026	96.12	96.13	95.74	95.93	95.93	140,419
Jan 6, 2026	95.78	96.26	95.51	96.06	96.06	127,519
Jan 5, 2026	94.93	95.56	94.78	95.52	95.52	155,550
Jan 2, 2026	94.01	94.82	94.01	94.60	94.60	216,146
Dec 30, 2025	93.48	94.00	93.46	94.00	94.00	67,886
Dec 29, 2025	93.41	93.60	93.28	93.46	93.46	67,503
Dec 23, 2025	93.21	93.50	93.12	93.39	93.39	42,806
Dec 22, 2025	93.12	93.25	92.80	93.05	93.05	54,091
Dec 19, 2025	92.78	93.30	92.68	93.20	93.20	84,298
Dec 18, 2025	91.94	92.81	91.90	92.76	92.76	97,608
Dec 17, 2025	92.17	92.42	91.94	91.94	91.94	56,631
Dec 16, 2025	92.22	92.58	91.77	91.99	91.99	61,977
Dec 15, 2025	92.10	92.53	92.03	92.39	92.39	91,441
Dec 12, 2025	92.54	92.82	91.69	91.69	91.69	78,478
Dec 11, 2025	91.63	92.44	91.50	92.30	92.30	43,802
Dec 10, 2025	91.56	91.82	91.43	91.82	91.82	77,989
Dec 9, 2025	91.92	92.11	91.65	91.78	91.78	76,682
Dec 8, 2025	91.79	91.93	91.65	91.83	91.83	92,618
Dec 5, 2025	91.98	92.25	91.84	91.84	91.84	51,004
Dec 4, 2025	91.65	91.97	91.45	91.90	91.90	83,452
Dec 3, 2025	91.57	91.75	91.21	91.45	91.45	107,352
Dec 2, 2025	91.16	91.63	91.11	91.31	91.31	61,526
Dec 1, 2025	91.05	91.32	90.83	91.17	91.17	209,679
Nov 28, 2025	91.29	91.51	91.07	91.49	91.49	65,371
Nov 27, 2025	91.01	91.25	90.93	91.15	91.15	66,653
Nov 26, 2025	90.45	91.12	90.18	91.11	91.11	33,956
Nov 25, 2025	89.53	90.14	89.17	90.11	90.11	60,354
Nov 24, 2025	89.68	89.86	89.07	89.32	89.32	62,107
Nov 21, 2025	88.48	89.31	88.40	89.24	89.24	61,182
Nov 20, 2025	90.07	90.21	89.44	89.44	89.44	42,054
Nov 19, 2025	89.23	89.78	88.96	89.13	89.13	60,232
Nov 18, 2025	89.71	89.90	88.90	89.22	89.22	52,677
Nov 17, 2025	91.37	91.41	90.65	90.80	90.80	60,569
Nov 14, 2025	91.51	91.54	90.44	91.29	91.29	55,347
Nov 13, 2025	92.99	93.09	92.18	92.18	92.18	38,165
Nov 12, 2025	92.45	92.93	92.45	92.77	92.77	77,260
Nov 11, 2025	91.34	92.15	91.34	92.05	92.05	75,493
Nov 10, 2025	91.36	91.36	91.36	91.36	91.36	-
Nov 7, 2025	90.30	90.31	89.31	89.59	89.59	84,739
Nov 6, 2025	90.52	90.69	90.00	90.03	90.03	72,448
Nov 5, 2025	89.83	90.87	89.82	90.72	90.72	46,510
Nov 4, 2025	89.72	90.49	89.20	90.46	90.46	59,952
Nov 3, 2025	90.68	91.10	90.62	90.65	90.65	91,443
Oct 31, 2025	91.04	91.08	90.49	90.68	90.68	81,957
Oct 30, 2025	91.06	91.12	90.62	91.10	91.10	31,729

Mobilize your Website

View Site in Mobile | Classic

Share by: