UK markets closed

iShares IV Public Limited Company - iShares Digitalisation UCITS ETF (2B79.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.24+0.06 (+1.15%)
At close: 09:56PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.268.298.238.248.24560
20 Jun 20248.248.278.168.188.18866
19 Jun 20248.248.258.208.208.2010,866
18 Jun 20248.238.248.218.238.235,954
17 Jun 20248.278.278.178.238.231,368
14 Jun 20248.268.278.218.238.234,710
13 Jun 2024------
12 Jun 20248.268.338.208.308.3011,956
11 Jun 20248.238.268.208.258.25304
10 Jun 20248.178.258.178.228.22797
07 Jun 20248.158.218.128.178.17625
06 Jun 20248.118.178.118.148.146,147
05 Jun 20248.058.138.058.138.131,913
04 Jun 20248.018.057.998.038.032,558
03 Jun 20248.118.127.958.018.013,270
31 May 20247.978.057.918.048.042,460
30 May 20248.048.098.018.058.053,380
29 May 20248.048.108.028.068.06904
28 May 2024------
27 May 20248.198.198.148.178.17427
24 May 20248.138.198.108.148.141,528
23 May 20248.308.308.088.108.1040,837
22 May 20248.258.288.188.218.21353
21 May 20248.278.298.248.268.2680
20 May 20248.258.308.258.288.284
17 May 20248.268.298.228.248.242,035
16 May 20248.288.328.268.278.2766
15 May 20248.258.288.168.268.261,352
14 May 20248.178.238.178.238.23578
13 May 20248.198.208.178.188.1886
10 May 20248.188.238.168.198.19964
09 May 20248.128.198.128.168.16186
08 May 20248.258.258.128.148.1498
07 May 20248.218.248.198.218.21418
06 May 20248.178.218.118.218.21961
03 May 20248.058.148.058.118.1116
02 May 20248.028.057.958.048.043,428
30 Apr 20248.108.107.967.967.962,330
29 Apr 20248.108.138.068.088.082,354
26 Apr 20248.048.128.028.088.088
25 Apr 20247.998.057.897.997.9958
24 Apr 20248.178.188.058.088.08260
23 Apr 20248.048.147.998.138.131,218
22 Apr 20247.938.037.937.997.995,732
19 Apr 20247.917.987.857.877.876,274
18 Apr 2024------
17 Apr 20248.068.128.008.028.021,188
16 Apr 20248.068.098.058.088.0831,544
15 Apr 20248.298.318.068.098.094,172
12 Apr 20248.318.368.218.238.233,092
11 Apr 20248.238.338.188.328.321,406
10 Apr 20248.298.328.188.268.261,507
09 Apr 20248.268.308.248.288.281,406
08 Apr 20248.258.318.248.268.26922
05 Apr 20248.198.308.178.268.2612,331
04 Apr 20248.288.358.168.168.16582
03 Apr 20248.248.328.248.268.264,856
02 Apr 20248.398.398.238.288.2826,920
28 Mar 20248.318.398.318.368.365,602
27 Mar 20248.298.388.278.318.319,946
26 Mar 20248.278.348.278.298.291,787
25 Mar 20248.328.328.268.268.26967
22 Mar 20248.348.408.318.318.317,300
21 Mar 20248.238.368.238.288.2813,020
20 Mar 20248.148.248.148.248.2416,479
19 Mar 20248.138.168.098.148.145,056
18 Mar 20248.108.168.108.118.114,222
15 Mar 20248.188.188.068.088.081,426
14 Mar 20248.218.238.108.138.135,721
13 Mar 20248.148.228.148.208.2026,837
12 Mar 20248.128.198.108.188.18413
11 Mar 20248.078.098.048.078.071,746
08 Mar 20248.138.188.028.038.0398
07 Mar 20248.008.148.008.088.08848
06 Mar 20248.058.128.058.068.06105
05 Mar 20248.118.148.008.018.0130,783
04 Mar 20248.198.208.138.138.1313,032
01 Mar 20248.238.248.168.228.223,834
29 Feb 20248.088.188.088.188.187,819
28 Feb 20248.128.138.088.088.084,000
27 Feb 20248.038.108.038.108.1028,149
26 Feb 20248.058.118.028.068.067,043
23 Feb 20248.078.088.028.058.054,647
22 Feb 20247.998.057.928.048.041,216
21 Feb 20247.967.997.827.897.89408
20 Feb 20248.058.077.947.997.994,580
19 Feb 20248.088.128.078.088.082
16 Feb 20248.218.238.078.078.075,398
15 Feb 20248.228.228.168.198.191,110
14 Feb 20248.068.168.068.168.161,590
13 Feb 20248.198.218.018.058.052,310
12 Feb 20248.158.258.158.188.181,610
09 Feb 20248.118.198.118.178.172,400
08 Feb 20248.148.178.108.118.11100
07 Feb 20248.068.138.038.108.10576
06 Feb 20248.038.098.028.058.055,887
05 Feb 20248.078.097.998.048.041,312
02 Feb 20248.048.097.988.098.091,851
01 Feb 20247.957.967.877.917.913,654
31 Jan 20247.988.027.937.937.93862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...