Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI Europe ex-UK UCITS ETF EUR (Dist) (IQQU.DE)

45.94
+0.30
+(0.66%)
At close: April 30 at 5:36:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202545.8745.9545.5645.9445.94506
Apr 28, 202545.5245.6345.4245.4745.476,111
Apr 25, 202545.3645.4245.2145.3845.388,882
Apr 24, 202544.7245.1244.7245.1245.122,853
Apr 23, 202544.6645.0344.6344.8544.854,082
Apr 22, 202543.6344.0443.5344.0444.04461
Apr 17, 202543.9043.9043.6443.7443.743,400
Apr 16, 202543.6343.9743.4943.9743.972,747
Apr 15, 202543.6444.0943.6444.0944.091,315
Apr 14, 202542.9643.4242.9643.4243.42564
Apr 11, 202542.7542.7541.9742.3542.353,812
Apr 10, 202544.2244.2242.3442.3442.34942
Apr 9, 202541.0741.2740.3840.7440.747,101
Apr 8, 202541.8142.4841.4342.2342.234,618
Apr 7, 202542.9242.9240.0441.0841.0813,672
Apr 4, 202544.6944.8542.7142.9242.921,371
Apr 3, 202545.4445.7245.1045.1045.10744
Apr 2, 202546.3846.3846.1246.3346.334,674
Apr 1, 202546.4946.6346.3346.5546.551,766
Mar 31, 202546.3846.3845.9446.0746.075,738
Mar 28, 202547.1047.1046.7446.8146.8115,766
Mar 27, 202547.0147.1947.0047.1947.19382
Mar 26, 202547.9647.9647.4547.4547.4514,044
Mar 25, 202547.7448.0647.7447.8747.872,387
Mar 24, 202547.9747.9747.5347.5347.533,983
Mar 21, 202547.6747.6747.4847.5847.581,406
Mar 20, 202548.1548.2147.5947.8747.8729,042
Mar 19, 202547.9248.1947.9248.1548.153,151
Mar 18, 202547.8848.1947.8848.0648.061,354
Mar 17, 202547.3847.7747.3847.7747.773,419
Mar 14, 202546.6947.3546.6947.3547.352,365
Mar 13, 2025 0.0505 Dividend
Mar 13, 202546.8547.0946.7146.7446.749,831
Mar 12, 202546.9447.1546.8646.9946.9416,372
Mar 11, 202547.3447.3946.4946.5646.514,424
Mar 10, 202548.2248.2247.3547.3547.305,379
Mar 7, 202548.0648.1747.8848.0848.033,176
Mar 6, 202548.4748.4747.9948.2948.248,189
Mar 5, 202548.1848.4448.1848.2248.171,788
Mar 4, 202548.3648.3647.6247.6247.571,334
Mar 3, 202548.3848.8448.1048.7548.706,119
Feb 28, 202547.8548.1647.7848.1648.1111,599
Feb 27, 202548.1748.3348.1748.1848.13128
Feb 26, 202548.3148.5648.3148.5648.506,916
Feb 25, 202547.9648.2247.9648.0447.991,121
Feb 24, 202548.0648.1447.8848.0147.961,655
Feb 21, 202547.8348.0647.8348.0648.01599
Feb 20, 202547.8347.9947.6947.7447.69379
Feb 19, 202548.2448.2447.7347.7647.717,033
Feb 18, 202548.1748.3348.1548.2648.2194
Feb 17, 202547.8948.1147.8948.1148.063,184
Feb 14, 202547.8848.0347.8347.8547.797,110
Feb 13, 202547.6247.9447.5647.9447.897,758
Feb 12, 202547.2347.2647.2047.2047.15553
Feb 11, 202547.0347.1647.0147.1647.112,512
Feb 10, 202546.8447.0246.8447.0246.97149
Feb 7, 202546.9746.9746.7646.7846.721,083
Feb 6, 202546.6447.0146.6447.0146.95-
Feb 5, 202546.2246.4246.1746.4246.374,905
Feb 4, 202546.0346.2245.9046.2246.177,138
Feb 3, 202545.6946.0145.6946.0145.9610,523
Jan 31, 202546.5446.6946.4546.4646.41476
Jan 30, 202546.2246.4446.2246.4446.39415
Jan 29, 202546.0846.1346.0846.1046.0547
Jan 28, 202545.8145.9045.7845.8145.76251
Jan 27, 202545.4345.7145.2945.7145.662,053
Jan 24, 202545.8845.9745.6945.7445.70868
Jan 23, 202545.4745.6745.4745.6745.622,003
Jan 22, 202545.4045.6945.3945.5045.454,222
Jan 21, 202545.0645.2445.0345.2445.196,149
Jan 20, 202545.1045.1644.9745.0845.032,028
Jan 17, 202544.9445.0944.9445.0444.994,380
Jan 16, 202544.7144.8244.7144.8244.77-
Jan 15, 202543.9244.4443.8444.4444.391,334
Jan 14, 202544.0644.0843.8343.8343.78300
Jan 13, 202543.8043.8343.6343.7643.7153
Jan 10, 202544.2944.3544.0044.0043.95150
Jan 9, 202544.0044.3844.0044.3844.33215
Jan 8, 202544.1744.2244.1344.1744.134,488
Jan 7, 202543.9944.1743.9944.1744.121,045
Jan 6, 202543.6244.0643.5644.0644.013,798
Jan 3, 202543.6943.6943.4743.4743.42775
Jan 2, 202543.6343.7643.2943.7643.7114,855
Dec 30, 202443.2843.4143.2843.2843.241,060
Dec 27, 202443.0343.4243.0343.4243.37739
Dec 23, 202442.9943.1742.8943.0442.991,031
Dec 20, 202443.1043.1042.5443.0142.9624,618
Dec 19, 202443.5443.6343.3843.4243.3817,656
Dec 18, 202444.1044.1844.1044.1044.06503
Dec 17, 202443.9844.1843.9844.1144.062,367
Dec 16, 202444.3244.3244.1044.2244.18883
Dec 13, 202444.4144.4244.2444.2744.22261
Dec 12, 2024 0.0844 Dividend
Dec 12, 202444.6044.6044.4444.4444.3917,500
Dec 11, 202444.4344.6044.4044.6044.47386
Dec 10, 202444.6744.7344.4944.4944.36291
Dec 9, 202444.9744.9744.7644.7644.62640
Dec 6, 202444.6044.7644.6044.7644.631,214
Dec 5, 202444.4244.5844.4244.5844.44458
Dec 4, 202444.2844.4344.2844.4244.29533
Dec 3, 202444.1344.2244.0944.1744.04437
Dec 2, 202443.5144.0143.5144.0043.87893
Nov 29, 202443.2943.6543.2643.6543.539,352
Nov 28, 202443.3843.3843.2943.3643.23648
Nov 27, 202443.1743.1743.0343.1543.031,534
Nov 26, 202443.3343.5143.2643.3043.17616
Nov 25, 202443.7643.7643.4743.5343.407,986
Nov 22, 202443.3143.5443.2243.5443.422,584
Nov 21, 202442.9243.1042.7543.0742.943,651
Nov 20, 202443.2243.2442.9242.9242.79654
Nov 19, 202443.3443.3442.6442.9842.85195
Nov 18, 202443.2443.2443.0243.2243.098,106
Nov 15, 202443.3143.4943.2243.2243.106,309
Nov 14, 202443.1743.6443.1743.6443.519,389
Nov 13, 202443.0543.1342.9143.1343.001,664
Nov 12, 202443.6543.7343.1443.1443.011,948
Nov 11, 202443.9244.1843.9244.0543.923,294
Nov 8, 202443.9043.9043.5343.5443.412,969
Nov 7, 202443.5343.9643.5343.8343.702,555
Nov 6, 202444.2544.6343.4943.4943.3715,790
Nov 5, 202443.8543.8643.7643.8643.73320
Nov 4, 202444.0144.1043.8343.8343.701,071
Nov 1, 202443.7144.1243.6944.0343.908,393
Oct 31, 202443.7743.8343.4243.6043.4718,111
Oct 30, 202444.4244.4243.9344.0443.914,992
Oct 29, 202445.0145.0144.5844.5844.4510,850
Oct 28, 202444.9044.9444.6444.9044.774,829
Oct 25, 202444.6344.7644.5644.7344.60163
Oct 24, 202444.7644.9744.6744.6744.54458
Oct 23, 202444.7644.8844.6544.6744.533,738
Oct 22, 202444.9144.9144.5544.7844.65580
Oct 21, 202445.1545.1544.9044.9044.76163
Oct 18, 202445.0145.1945.0145.1945.06-
Oct 17, 202444.7445.1044.7445.0344.9011,803
Oct 16, 202444.6944.7344.6544.6944.551,043
Oct 15, 202445.5145.5144.9044.9044.77187
Oct 14, 202445.1545.3745.0945.3745.23-
Oct 11, 202444.8145.1044.7445.1044.971,202
Oct 10, 202444.9544.9544.8144.8244.69220
Oct 9, 202444.6044.9144.6044.9144.781
Oct 8, 202444.3844.6844.3844.6144.48345
Oct 7, 202444.7644.8244.5644.7944.66999
Oct 4, 202444.5244.7244.5244.6544.51311
Oct 3, 202444.7844.7844.5044.5044.37104
Oct 2, 202444.9744.9944.7444.9044.76610
Oct 1, 202445.3145.3344.8844.8844.75683
Sep 30, 202445.4445.4445.1445.1545.0270
Sep 27, 202445.4845.5945.4045.5945.45461
Sep 26, 202445.2445.4045.2445.4045.26949
Sep 25, 202444.5644.7844.5644.7244.5924
Sep 24, 202444.7844.7844.5344.7244.591,656
Sep 23, 202444.2644.3844.1544.3744.23782
Sep 20, 202444.8244.8244.2344.2344.10518
Sep 19, 202444.7444.9544.7244.9544.828,600
Sep 18, 202444.4944.4944.2944.2944.16173
Sep 17, 202444.5644.6344.5344.5344.40102
Sep 16, 202444.3744.5344.3544.3744.24333
Sep 13, 202444.2944.5144.2944.4944.3625
Sep 12, 2024 0.0769 Dividend
Sep 12, 202444.2444.2444.1344.1344.00-
Sep 11, 202443.8843.9643.6643.8543.65285
Sep 10, 202443.8844.0143.7143.7643.5599
Sep 9, 202443.8844.0143.8644.0143.80259
Sep 6, 202444.0444.1343.6543.6543.44272
Sep 5, 202444.3144.3444.1344.1343.93479
Sep 4, 202444.4244.5444.4244.4444.2366
Sep 3, 202445.5045.5045.0145.0144.80654
Sep 2, 202445.4245.4445.2745.4445.23702
Aug 30, 202445.4145.5345.4145.4445.221,018
Aug 29, 202445.0645.4445.0645.4445.22176
Aug 28, 202444.9545.1344.9545.0344.82112
Aug 27, 202444.8844.8844.7544.8344.61-
Aug 26, 202444.7944.8344.7944.8144.59715
Aug 23, 202444.6544.8344.6544.8344.62366
Aug 22, 202444.5644.7144.5644.6544.442
Aug 21, 202444.3744.5244.3744.5144.30136
Aug 20, 202444.5644.5644.3444.3444.13435
Aug 19, 202444.1544.4444.1544.4444.232
Aug 16, 202444.1244.1644.0344.1543.951,249
Aug 15, 202443.6044.0443.5444.0443.842,644
Aug 14, 202443.3943.4743.3043.4743.27373
Aug 13, 202443.1243.2142.9143.2143.0075
Aug 12, 202443.1743.1942.9142.9742.76916
Aug 9, 202442.8843.1042.8843.0642.8614,337
Aug 8, 202442.4942.8342.3342.8342.63120
Aug 7, 202442.2842.8642.2842.7642.56913
Aug 6, 202442.3642.3641.8742.1741.972,730
Aug 5, 202441.4742.0641.4742.0641.871,433
Aug 2, 202443.5643.5642.7442.8842.68412
Aug 1, 202444.5844.5843.9643.9643.7514,024
Jul 31, 202444.7844.7844.6244.6544.4312,764
Jul 30, 202444.1944.4744.1944.3244.11646
Jul 29, 202444.3844.3844.0244.0243.81-
Jul 26, 202443.8844.2643.8844.2244.013
Jul 25, 202443.8843.9743.6543.9043.6914,533
Jul 24, 202444.2244.4444.2244.3344.1312,899
Jul 23, 202444.6544.8544.5844.6744.46466
Jul 22, 202444.3144.6244.3144.5444.34592
Jul 19, 202444.2744.2744.0844.0843.872
Jul 18, 202444.6444.7344.3644.3644.1512,454
Jul 17, 202444.6744.7144.5444.5844.3611,661
Jul 16, 202444.7844.8844.7844.8844.66439
Jul 15, 202445.4045.4045.0345.0344.81231
Jul 12, 202445.1645.5145.1645.5145.30218
Jul 11, 202444.9645.1244.9645.0444.8352
Jul 10, 202444.4844.8344.4844.8344.61832
Jul 9, 202444.6544.7844.4044.4044.195,276
Jul 8, 202444.8345.0144.8344.8344.622,359
Jul 5, 202445.0645.1544.8544.8544.64176
Jul 4, 202444.7844.9744.7844.9244.71100
Jul 3, 202444.5644.8044.5644.6744.4613,275
Jul 2, 202444.3844.3844.1844.3844.18210
Jul 1, 202444.9744.9744.5744.5744.3619,241
Jun 28, 202444.6044.6344.3844.4044.1918
Jun 27, 202444.6544.7244.4744.4744.261,353
Jun 26, 202445.0445.0644.5644.6544.441,435
Jun 25, 202444.7844.8844.7244.8844.671
Jun 24, 202444.6944.9944.6944.9944.7759
Jun 21, 202444.8144.8144.6044.6244.403,380
Jun 20, 202444.6544.9744.6544.9744.762,304
Jun 19, 202444.6744.6744.5644.5644.34298
Jun 18, 202444.6344.6944.5344.6944.47111
Jun 17, 202444.4444.4744.1944.3544.15860
Jun 14, 202444.8744.8744.1644.2644.06384
Jun 13, 2024 0.8288 Dividend
Jun 13, 202445.3745.3744.8044.8044.59-
Jun 12, 202445.8846.3145.8846.2545.21677
Jun 11, 202446.2946.2945.7645.7644.7388
Jun 10, 202445.9746.1945.9746.1945.14952
Jun 7, 202446.5646.5646.2946.4245.37355
Jun 6, 202446.4446.5746.4046.5145.46576
Jun 5, 202446.0446.2445.9746.2445.202,691
Jun 4, 202445.8345.8345.6045.6644.63636
Jun 3, 202446.1046.1045.9045.9044.87670
May 31, 202445.5445.6945.5445.6944.6685
May 30, 202445.2145.5445.1445.5444.51304
May 29, 202445.6545.6545.2645.2644.24248
May 28, 202446.0946.0945.7645.7644.73-
May 27, 202445.7845.9945.7845.9944.96455
May 24, 202445.5845.8045.5845.8044.77-
May 23, 202445.9346.0845.9045.9044.87673
May 22, 202445.8145.8345.7845.8044.77127
May 21, 202445.9645.9645.8545.9544.918
May 20, 202446.0446.1346.0146.1345.0888
May 17, 202445.9645.9645.8145.9244.8827
May 16, 202446.1546.1545.9645.9844.94796
May 15, 202445.9546.1245.8646.1245.08170
May 14, 202445.7045.7645.6945.7644.73-
May 13, 202445.7245.7245.6445.7144.671,616
May 10, 202445.5345.6745.5345.6744.65126
May 9, 202445.1545.3545.1345.3544.33361
May 8, 202445.0645.1645.0645.1244.1029
May 7, 202444.6344.9644.6344.9643.941,265
May 6, 202444.1744.4644.1744.4043.3919,356
May 3, 202444.0544.2643.9944.1443.1413,233
May 2, 202444.1344.1343.8543.8542.865,173
Apr 30, 202444.5144.5144.0444.0443.0515,211

Related Tickers