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%

77,392.36

+211.94

+0.27%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Milan - Delayed Quote EUR

iShares Core MSCI Europe UCITS ETF EUR (Acc) (SMEA.MI)

105.30 -0.38 (-0.36%)

At close: October 30 at 5:35:12 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	105.42	105.64	105.20	105.30	105.30	26,454
Oct 29, 2026	105.02	105.94	104.94	105.68	105.68	22,404
Oct 28, 2026	104.66	104.96	104.34	104.80	104.80	42,237
Oct 27, 2026	104.04	104.76	103.84	104.70	104.70	32,802
Oct 26, 2026	103.54	104.36	103.52	104.26	104.26	16,408
Oct 23, 2026	103.72	103.74	102.92	103.52	103.52	52,067
Oct 22, 2026	103.98	104.38	103.68	103.74	103.74	36,208
Oct 21, 2026	104.02	104.82	103.80	104.82	104.82	59,501
Oct 20, 2026	103.74	104.16	103.20	103.84	103.84	55,974
Oct 19, 2026	104.52	104.58	103.60	103.98	103.98	68,565
Oct 16, 2026	104.40	105.00	104.36	104.82	104.82	23,193
Oct 15, 2026	103.18	104.22	103.14	104.08	104.08	44,418
Oct 14, 2026	103.54	103.90	103.46	103.72	103.72	100,835
Oct 13, 2026	103.66	104.10	103.16	103.20	103.20	74,122
Oct 12, 2026	103.08	103.44	103.04	103.36	103.36	72,313
Oct 9, 2026	102.50	102.92	102.40	102.70	102.70	24,463
Oct 8, 2026	101.42	102.24	101.32	101.64	101.64	58,875
Oct 7, 2026	103.00	103.28	102.20	102.48	102.48	37,634
Oct 6, 2026	103.54	104.06	103.16	103.42	103.42	61,243
Oct 5, 2026	103.12	103.32	102.64	102.98	102.98	84,377
Oct 2, 2026	102.14	103.04	102.12	102.74	102.74	66,296
Oct 1, 2026	102.50	102.90	101.60	101.94	101.94	109,246
Sep 30, 2026	104.26	104.54	103.24	103.24	103.24	128,034
Sep 29, 2026	104.10	104.56	103.66	103.78	103.78	86,632
Sep 28, 2026	104.08	104.52	103.82	103.82	103.82	70,536
Sep 25, 2026	104.22	104.48	103.76	103.84	103.84	70,008
Sep 24, 2026	103.64	104.04	103.34	103.50	103.50	38,168
Sep 23, 2026	104.82	104.86	103.90	104.00	104.00	20,724
Sep 22, 2026	104.46	104.82	103.98	104.38	104.38	23,020
Sep 21, 2026	103.90	104.46	103.76	104.28	104.28	20,568
Sep 18, 2026	104.22	104.32	103.08	103.20	103.20	41,859
Sep 17, 2026	104.10	104.48	103.88	104.46	104.46	36,318
Sep 16, 2026	103.52	103.72	103.22	103.48	103.48	26,921
Sep 15, 2026	102.96	103.32	102.30	103.02	103.02	51,131
Sep 14, 2026	103.56	103.86	103.16	103.40	103.40	84,970
Sep 11, 2026	103.56	104.32	103.50	103.84	103.84	30,500
Sep 10, 2026	104.12	104.22	103.20	103.30	103.30	52,493
Sep 9, 2026	105.00	105.10	103.76	104.02	104.02	35,360
Sep 8, 2026	105.30	105.60	104.90	105.52	105.52	29,896
Sep 7, 2026	105.52	105.82	105.20	105.60	105.60	26,962
Sep 4, 2026	105.32	105.76	105.22	105.60	105.60	53,033
Sep 3, 2026	105.06	105.58	104.90	105.54	105.54	34,319
Sep 2, 2026	105.10	105.14	104.40	104.94	104.94	44,700
Sep 1, 2026	105.72	105.92	104.84	105.16	105.16	53,744
Aug 31, 2026	106.32	106.42	105.56	105.56	105.56	49,633
Aug 28, 2026	106.48	106.56	106.24	106.42	106.42	37,230
Aug 27, 2026	106.60	106.60	105.62	105.88	105.88	17,271
Aug 26, 2026	106.84	107.04	106.60	106.60	106.60	25,622
Aug 25, 2026	106.72	106.88	106.48	106.68	106.68	36,816
Aug 24, 2026	106.16	106.46	106.10	106.30	106.30	24,676
Aug 21, 2026	105.74	106.36	105.74	106.34	106.34	19,688
Aug 20, 2026	105.86	105.88	105.30	105.64	105.64	12,922
Aug 19, 2026	106.00	106.26	105.76	105.76	105.76	17,115
Aug 18, 2026	106.44	106.50	105.90	105.92	105.92	23,298
Aug 17, 2026	107.14	107.28	106.70	106.70	106.70	22,813
Aug 14, 2026	107.18	107.20	106.84	106.84	106.84	23,447
Aug 13, 2026	107.30	107.38	107.08	107.10	107.10	22,719
Aug 12, 2026	107.34	107.42	106.88	107.02	107.02	22,246
Aug 11, 2026	107.28	107.58	106.94	107.14	107.14	16,389
Aug 10, 2026	107.14	107.38	106.92	107.14	107.14	46,609
Aug 7, 2026	106.98	107.68	106.92	107.10	107.10	28,717
Aug 6, 2026	106.92	107.22	106.76	106.76	106.76	16,396
Aug 5, 2026	107.02	107.06	106.38	106.54	106.54	57,062
Aug 4, 2026	106.42	106.64	106.06	106.54	106.54	34,521
Aug 3, 2026	105.52	105.84	105.40	105.74	105.74	25,739
Jul 31, 2026	105.98	106.52	104.88	105.26	105.26	47,021
Jul 30, 2026	104.70	105.60	104.56	105.44	105.44	28,269
Jul 29, 2026	105.16	105.28	104.38	104.56	104.56	59,805
Jul 28, 2026	104.64	104.94	104.32	104.92	104.92	42,975
Jul 27, 2026	105.40	105.52	104.48	104.48	104.48	25,586
Jul 24, 2026	103.66	104.52	103.60	104.52	104.52	11,583
Jul 23, 2026	104.24	104.40	103.28	103.62	103.62	37,066
Jul 22, 2026	103.92	105.12	103.88	104.88	104.88	29,317
Jul 21, 2026	104.02	104.22	103.58	104.22	104.22	19,330
Jul 20, 2026	103.80	104.38	103.60	103.62	103.62	49,149
Jul 17, 2026	103.68	103.94	103.36	103.94	103.94	23,391
Jul 16, 2026	104.14	104.28	103.20	104.28	104.28	31,842
Jul 15, 2026	104.10	104.30	103.70	104.20	104.20	30,613
Jul 14, 2026	103.32	104.10	103.04	104.06	104.06	42,096
Jul 13, 2026	103.86	104.10	103.62	103.98	103.98	22,351
Jul 10, 2026	104.00	104.26	103.82	104.04	104.04	19,571
Jul 9, 2026	103.76	104.06	103.26	104.02	104.02	42,342
Jul 8, 2026	104.10	104.20	102.80	103.14	103.14	34,725
Jul 7, 2026	105.36	105.66	104.76	104.76	104.76	22,304
Jul 6, 2026	105.78	106.12	105.18	105.46	105.46	18,305
Jul 3, 2026	105.56	105.88	105.12	105.82	105.82	23,958
Jul 2, 2026	103.50	105.42	103.42	105.06	105.06	22,372
Jul 1, 2026	103.86	104.16	103.36	103.68	103.68	34,040
Jun 30, 2026	103.86	104.42	103.70	104.24	104.24	100,028
Jun 29, 2026	103.02	103.34	102.70	103.16	103.16	16,468
Jun 26, 2026	103.30	103.34	102.28	103.02	103.02	77,275
Jun 25, 2026	103.10	103.88	103.10	103.68	103.68	9,559
Jun 24, 2026	102.74	102.96	102.56	102.90	102.90	26,505
Jun 23, 2026	102.58	103.20	102.22	102.78	102.78	21,137
Jun 22, 2026	103.12	103.62	102.72	103.54	103.54	16,625
Jun 19, 2026	103.18	103.42	102.84	102.88	102.88	17,911
Jun 18, 2026	103.50	103.52	102.80	103.12	103.12	37,527
Jun 17, 2026	102.86	103.44	102.78	103.44	103.44	11,874
Jun 16, 2026	102.82	103.22	102.62	102.84	102.84	17,142
Jun 15, 2026	103.74	103.74	102.50	102.54	102.54	40,696
Jun 12, 2026	101.64	102.50	101.54	102.32	102.32	64,052
Jun 11, 2026	100.04	101.00	100.02	100.56	100.56	37,100
Jun 10, 2026	100.18	100.34	98.97	99.85	99.85	26,491
Jun 9, 2026	100.54	101.34	99.93	99.93	99.93	87,051
Jun 8, 2026	99.82	100.78	99.79	100.46	100.46	34,486
Jun 5, 2026	100.72	101.44	100.50	100.56	100.56	37,809
Jun 4, 2026	100.32	100.88	100.00	100.88	100.88	16,827
Jun 3, 2026	100.92	100.96	100.30	100.30	100.30	18,386
Jun 2, 2026	101.00	101.32	100.68	101.04	101.04	8,622
Jun 1, 2026	100.98	101.08	99.95	100.40	100.40	93,666
May 29, 2026	101.08	101.62	101.04	101.06	101.06	36,304
May 28, 2026	100.88	100.94	100.40	100.86	100.86	31,642
May 27, 2026	101.56	101.82	101.00	101.26	101.26	53,119
May 26, 2026	101.90	101.96	101.26	101.26	101.26	39,082
May 25, 2026	101.78	102.64	101.62	102.64	102.64	36,101
May 22, 2026	100.50	100.94	100.34	100.74	100.74	76,670
May 21, 2026	99.68	100.26	99.37	99.96	99.96	35,416
May 20, 2026	98.17	100.04	98.10	99.82	99.82	46,539
May 19, 2026	98.43	99.07	98.18	98.31	98.31	49,233
May 18, 2026	96.96	98.47	96.85	98.14	98.14	93,185
May 15, 2026	98.23	98.40	97.29	97.44	97.44	65,898
May 14, 2026	98.78	99.26	98.58	99.26	99.26	55,105
May 13, 2026	98.12	98.22	97.33	98.17	98.17	19,070
May 12, 2026	97.13	97.77	97.09	97.33	97.33	78,932
May 11, 2026	98.19	98.32	97.86	98.29	98.29	29,691
May 8, 2026	98.08	98.46	97.83	98.09	98.09	37,323
May 7, 2026	99.91	100.10	98.68	98.68	98.68	25,527
May 6, 2026	98.67	100.32	98.67	99.76	99.76	32,480
May 5, 2026	96.75	97.67	96.75	97.63	97.63	42,886
May 4, 2026	97.92	98.00	96.63	96.63	96.63	42,793
Apr 30, 2026	95.84	97.80	95.84	97.80	97.80	23,082
Apr 29, 2026	97.14	97.17	96.15	96.37	96.37	62,481
Apr 28, 2026	97.08	97.52	96.56	96.90	96.90	34,126
Apr 27, 2026	97.75	98.17	97.26	97.33	97.33	37,127
Apr 24, 2026	97.82	98.29	97.21	97.66	97.66	45,300
Apr 23, 2026	97.86	98.26	97.48	98.13	98.13	51,770
Apr 22, 2026	98.70	98.76	97.97	97.97	97.97	38,992
Apr 21, 2026	99.31	99.60	98.27	98.34	98.34	36,664
Apr 20, 2026	99.14	99.34	98.89	99.25	99.25	41,336
Apr 17, 2026	98.31	99.98	98.25	99.93	99.93	21,448
Apr 16, 2026	98.70	98.96	98.33	98.36	98.36	58,703
Apr 15, 2026	98.90	99.01	98.43	98.43	98.43	30,622
Apr 14, 2026	98.47	98.95	98.44	98.87	98.87	31,217
Apr 13, 2026	97.36	98.00	97.15	97.97	97.97	23,553
Apr 10, 2026	97.90	98.65	97.89	98.07	98.07	14,827
Apr 9, 2026	97.81	97.87	97.10	97.82	97.82	41,121
Apr 8, 2026	98.22	98.42	97.35	97.91	97.91	60,798
Apr 7, 2026	95.81	96.00	93.87	94.13	94.13	60,033
Apr 2, 2026	94.05	95.54	93.85	95.22	95.22	17,695
Apr 1, 2026	95.25	95.50	94.56	95.27	95.27	35,140
Mar 31, 2026	92.60	93.45	92.39	92.94	92.94	125,659
Mar 30, 2026	91.41	92.58	91.41	92.58	92.58	35,510
Mar 27, 2026	92.41	92.46	91.14	91.58	91.58	57,302
Mar 26, 2026	92.91	93.01	92.23	92.39	92.39	18,929
Mar 25, 2026	93.34	93.77	93.00	93.51	93.51	52,182
Mar 24, 2026	92.10	92.32	91.05	92.12	92.12	48,325
Mar 23, 2026	89.61	93.38	88.97	91.92	91.92	85,676
Mar 20, 2026	93.54	93.72	91.14	91.14	91.14	48,399
Mar 19, 2026	94.00	94.07	92.15	92.75	92.75	85,688
Mar 18, 2026	96.23	96.44	94.79	95.11	95.11	38,500
Mar 17, 2026	95.18	96.27	95.18	95.89	95.89	20,607
Mar 16, 2026	95.04	95.68	94.42	95.29	95.29	27,362
Mar 13, 2026	94.55	95.95	94.28	94.79	94.79	27,929
Mar 12, 2026	95.58	95.90	94.67	95.28	95.28	225,845
Mar 11, 2026	95.62	96.13	95.23	95.84	95.84	56,114
Mar 10, 2026	96.35	96.81	95.82	96.39	96.39	48,805
Mar 9, 2026	93.21	94.68	92.80	94.63	94.63	37,171
Mar 5, 2026	97.21	98.12	95.96	96.15	96.15	38,743
Mar 4, 2026	96.49	97.70	96.19	97.45	97.45	63,328
Mar 3, 2026	97.75	97.82	95.51	96.11	96.11	73,366
Mar 2, 2026	99.02	99.56	98.76	99.05	99.05	182,826
Feb 27, 2026	100.76	101.10	100.48	100.68	100.68	36,548
Feb 26, 2026	100.68	100.92	100.30	100.64	100.64	19,603
Feb 25, 2026	100.46	100.70	100.32	100.68	100.68	32,388
Feb 24, 2026	99.58	100.34	99.48	100.02	100.02	25,675
Feb 23, 2026	100.02	100.30	99.59	99.76	99.76	21,857
Feb 20, 2026	99.64	100.36	99.51	100.12	100.12	24,752
Feb 19, 2026	99.74	99.81	99.07	99.39	99.39	35,355
Feb 18, 2026	99.12	99.92	99.07	99.84	99.84	30,634
Feb 17, 2026	98.19	98.73	97.98	98.68	98.68	68,890
Feb 16, 2026	98.25	98.47	98.11	98.11	98.11	26,710
Feb 13, 2026	97.99	98.18	97.51	98.00	98.00	44,758
Feb 12, 2026	99.24	99.28	97.98	98.01	98.01	25,369
Feb 11, 2026	98.53	98.85	98.09	98.52	98.52	22,126
Feb 10, 2026	98.32	98.61	98.26	98.39	98.39	47,807
Feb 9, 2026	98.06	98.41	97.67	98.41	98.41	44,875
Feb 6, 2026	96.69	97.79	96.47	97.76	97.76	41,472
Feb 5, 2026	97.69	97.90	96.53	96.97	96.97	39,803
Feb 4, 2026	97.69	98.64	97.61	97.89	97.89	70,357
Feb 3, 2026	98.49	98.74	97.55	97.94	97.94	47,289
Feb 2, 2026	96.20	97.97	96.10	97.89	97.89	21,350
Jan 30, 2026	96.32	97.03	96.31	96.94	96.94	37,852
Jan 29, 2026	96.70	97.18	96.07	96.20	96.20	17,403
Jan 28, 2026	97.25	97.26	96.34	96.36	96.36	20,074
Jan 27, 2026	96.92	97.29	96.70	97.16	97.16	18,666
Jan 26, 2026	96.48	96.86	96.19	96.61	96.61	38,404
Jan 23, 2026	96.29	96.57	96.11	96.45	96.45	22,667
Jan 22, 2026	96.65	96.88	96.32	96.45	96.45	33,039
Jan 21, 2026	95.42	95.77	94.87	95.55	95.55	19,659
Jan 20, 2026	95.58	95.68	94.89	95.60	95.60	63,764
Jan 19, 2026	96.26	96.74	96.09	96.27	96.27	30,270
Jan 16, 2026	97.43	97.56	97.15	97.47	97.47	37,466
Jan 15, 2026	97.33	97.57	97.23	97.48	97.48	23,696
Jan 14, 2026	97.09	97.22	96.90	96.94	96.94	28,962
Jan 13, 2026	96.98	97.07	96.64	96.84	96.84	26,228
Jan 12, 2026	96.52	96.98	96.32	96.91	96.91	26,882
Jan 9, 2026	96.01	96.72	95.99	96.69	96.69	16,357
Jan 8, 2026	95.72	95.87	95.48	95.73	95.73	25,054
Jan 7, 2026	96.10	96.12	95.76	95.94	95.94	43,398
Jan 6, 2026	95.78	96.25	95.53	96.05	96.05	74,449
Jan 5, 2026	94.97	95.51	94.76	95.50	95.50	28,888
Jan 2, 2026	94.01	94.82	93.73	94.62	94.62	62,172
Dec 30, 2025	93.46	94.21	93.43	94.04	94.04	12,231
Dec 29, 2025	93.45	93.61	93.24	93.45	93.45	19,662
Dec 23, 2025	93.20	93.49	93.17	93.41	93.41	34,584
Dec 22, 2025	93.12	93.25	92.79	93.03	93.03	28,750
Dec 19, 2025	92.78	93.30	92.64	93.21	93.21	28,278
Dec 18, 2025	91.89	92.80	91.89	92.78	92.78	16,402
Dec 17, 2025	92.20	92.44	91.93	91.97	91.97	121,431
Dec 16, 2025	92.20	92.57	91.75	91.95	91.95	24,131
Dec 15, 2025	92.12	92.51	92.05	92.42	92.42	17,611
Dec 12, 2025	92.53	92.82	91.72	91.74	91.74	21,014
Dec 11, 2025	91.62	92.48	91.51	92.30	92.30	57,739
Dec 10, 2025	91.59	91.84	91.42	91.82	91.82	33,107
Dec 9, 2025	92.02	92.18	91.67	91.78	91.78	202,677
Dec 8, 2025	91.84	91.93	91.68	91.83	91.83	44,658
Dec 5, 2025	92.02	92.26	91.83	91.83	91.83	14,728
Dec 4, 2025	91.68	91.96	91.50	91.84	91.84	16,298
Dec 3, 2025	91.53	91.71	91.17	91.42	91.42	20,678
Dec 2, 2025	91.15	91.64	91.09	91.27	91.27	38,942
Dec 1, 2025	91.06	91.36	90.86	91.16	91.16	117,616
Nov 28, 2025	91.36	91.53	91.10	91.42	91.42	19,786
Nov 27, 2025	91.01	91.23	90.85	91.13	91.13	69,687
Nov 26, 2025	90.44	91.12	90.18	91.12	91.12	39,926
Nov 25, 2025	89.53	90.14	89.22	90.13	90.13	33,072
Nov 24, 2025	89.62	89.85	89.05	89.34	89.34	19,256
Nov 21, 2025	88.48	89.30	88.44	89.23	89.23	36,279
Nov 20, 2025	90.08	90.14	89.40	89.40	89.40	86,979
Nov 19, 2025	89.27	89.77	88.98	89.15	89.15	15,267
Nov 18, 2025	89.73	89.87	88.91	89.23	89.23	29,958
Nov 17, 2025	91.39	91.40	90.67	90.77	90.77	33,320
Nov 14, 2025	91.46	91.49	90.42	91.27	91.27	32,310
Nov 13, 2025	92.99	93.10	92.21	92.21	92.21	8,749
Nov 12, 2025	92.44	92.94	92.44	92.77	92.77	18,569
Nov 11, 2025	91.26	92.13	91.26	92.08	92.08	30,780
Nov 10, 2025	90.62	91.02	90.47	90.88	90.88	22,944
Nov 7, 2025	90.31	90.31	89.29	89.61	89.61	26,297
Nov 6, 2025	90.51	90.69	90.00	90.04	90.04	50,233
Nov 5, 2025	89.84	90.87	89.84	90.72	90.72	21,972
Nov 4, 2025	89.69	90.48	89.23	90.46	90.46	36,968
Nov 3, 2025	90.64	91.09	90.62	90.69	90.69	31,618
Oct 31, 2025	91.04	91.07	90.49	90.67	90.67	53,138
Oct 30, 2025	91.05	91.13	90.62	91.13	91.13	44,099

Mobilize your Website

View Site in Mobile | Classic

Share by: