UK markets closed

iShares Edge MSCI Eurp Val Fctr ETF €Acc (CEMS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.89+0.00 (+0.04%)
At close: 05:36PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.898.908.878.898.89399,847
16 May 20248.928.938.888.898.89224,239
15 May 20248.938.948.918.928.92118,395
14 May 20248.858.918.858.898.89234,949
13 May 20248.828.858.818.858.8589,139
10 May 20248.768.828.758.808.8034,721
09 May 20248.678.738.678.728.7220,403
08 May 20248.688.698.648.688.6881,228
07 May 20248.608.658.598.658.65127,982
06 May 20248.538.588.538.578.5782,497
03 May 20248.538.578.498.498.4946,319
02 May 20248.528.528.498.498.4967,770
30 Apr 20248.588.608.498.498.4942,907
29 Apr 20248.618.618.588.588.5874,284
26 Apr 20248.518.568.518.538.5324,706
25 Apr 20248.478.518.418.468.4631,902
24 Apr 20248.508.518.448.468.4676,581
23 Apr 20248.468.488.448.478.4726,375
22 Apr 20248.368.408.348.408.4026,534
19 Apr 20248.228.318.228.318.3136,162
18 Apr 20248.288.318.268.318.3130,631
17 Apr 20248.248.308.248.268.2627,645
16 Apr 20248.268.278.218.238.23682,034
15 Apr 20248.398.448.368.388.3837,601
12 Apr 20248.418.458.358.368.3684,684
11 Apr 20248.408.428.318.348.3429,058
10 Apr 20248.458.488.378.408.4042,399
09 Apr 20248.408.448.408.408.4032,104
08 Apr 20248.378.448.378.438.4320,842
05 Apr 20248.388.388.358.368.36156,418
04 Apr 20248.448.488.448.488.4852,213
03 Apr 20248.388.428.368.428.42101,093
02 Apr 20248.458.478.368.368.3684,884
28 Mar 20248.418.438.408.418.4144,140
27 Mar 20248.368.418.358.398.3939,951
26 Mar 20248.318.358.318.358.3540,878
25 Mar 20248.308.338.288.328.3294,502
22 Mar 20248.278.328.278.318.3120,614
21 Mar 20248.288.308.268.288.2842,175
20 Mar 20248.208.218.198.218.2113,006
19 Mar 20248.188.218.188.218.2120,974
18 Mar 20248.208.228.188.188.1837,979
15 Mar 20248.198.228.188.208.2024,553
14 Mar 20248.228.238.168.188.1838,430
13 Mar 20248.218.228.208.218.2126,748
12 Mar 20248.158.228.138.208.2027,004
11 Mar 20248.088.118.078.118.1178,834
08 Mar 20248.118.128.108.118.1167,680
07 Mar 20248.048.138.038.128.1242,430
06 Mar 20248.038.088.038.068.06176,146
05 Mar 20248.028.058.008.048.04208,167
04 Mar 20248.078.078.028.048.04351,333
01 Mar 20248.088.098.048.078.0792,150
29 Feb 20248.058.078.028.028.02223,676
28 Feb 20248.048.068.038.038.03210,439
27 Feb 20247.998.047.998.048.04163,717
26 Feb 20248.038.058.008.008.00144,316
23 Feb 20248.038.058.018.058.05105,894
22 Feb 20248.018.037.998.018.01306,653
21 Feb 20247.937.957.927.937.93292,515
20 Feb 20247.947.957.927.947.94188,071
19 Feb 20247.947.957.937.947.94106,094
16 Feb 20247.957.977.947.957.9591,656
15 Feb 20247.887.927.877.927.92118,381
14 Feb 20247.837.867.837.857.85180,981
13 Feb 20247.887.897.797.827.82269,009
12 Feb 20247.857.897.857.887.88252,909
09 Feb 20247.867.867.817.837.83254,912
08 Feb 20247.847.877.837.857.85643,790
07 Feb 20247.907.907.837.847.84428,981
06 Feb 20247.897.907.857.907.90157,848
05 Feb 20247.897.917.847.867.86504,070
02 Feb 20247.907.927.887.897.89360,389
01 Feb 20247.897.927.847.867.86190,849
31 Jan 20247.947.967.927.937.93155,658
30 Jan 20247.937.947.917.937.9367,789
29 Jan 20247.927.947.907.917.9162,870
26 Jan 20247.897.947.877.927.9251,125
25 Jan 20247.857.887.837.877.8762,763
24 Jan 20247.857.907.857.887.8890,306
23 Jan 20247.847.857.817.827.82128,082
22 Jan 20247.827.847.797.827.8282,813
19 Jan 20247.827.837.757.757.75103,952
18 Jan 20247.767.817.767.797.79156,462
17 Jan 20247.767.787.747.777.77183,412
16 Jan 20247.837.867.837.867.86158,420
15 Jan 20247.947.957.897.897.89102,409
12 Jan 20247.947.967.927.937.93163,863
11 Jan 20248.018.027.887.887.88236,491
10 Jan 20247.978.007.967.967.96311,511
09 Jan 20248.038.047.998.018.01468,382
08 Jan 20248.008.037.968.038.03221,680
05 Jan 20247.968.037.958.028.02301,574
04 Jan 20247.998.017.968.018.01305,278
03 Jan 20248.028.047.927.947.94207,405
02 Jan 20248.028.047.958.008.00194,702
29 Dec 20237.947.967.947.967.96187,366
28 Dec 20237.987.987.937.937.93380,659
27 Dec 20237.957.977.927.967.96368,143
22 Dec 20237.947.967.937.957.95407,271
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...