Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

iShares (DE) I - iShares STOXX Europe 600 Telecommunications UCITS ETF (DE) (EX35.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

18.88

+0.13

(+0.68%)

At close: 09:04AM CEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	18.88	18.88	18.88	18.88	18.88	-
09 May 2024	18.69	18.75	18.69	18.75	18.75	-
08 May 2024	18.74	18.74	18.64	18.64	18.64	-
07 May 2024	18.71	18.71	18.71	18.71	18.71	-
06 May 2024	18.65	18.72	18.65	18.72	18.72	-
03 May 2024	18.64	18.64	18.63	18.63	18.63	-
02 May 2024	-	-	-	-	-	-
30 Apr 2024	18.72	18.72	18.47	18.47	18.47	-
29 Apr 2024	18.71	18.74	18.71	18.74	18.74	-
26 Apr 2024	18.74	18.74	18.71	18.71	18.71	-
25 Apr 2024	18.72	18.72	18.61	18.61	18.61	-
24 Apr 2024	18.81	18.81	18.70	18.70	18.70	-
23 Apr 2024	18.89	18.89	18.89	18.89	18.89	-
22 Apr 2024	18.74	18.74	18.74	18.74	18.74	-
19 Apr 2024	18.14	18.34	18.14	18.34	18.34	-
18 Apr 2024	18.01	18.15	18.01	18.15	18.15	-
17 Apr 2024	17.88	18.00	17.88	18.00	18.00	-
16 Apr 2024	18.11	18.11	18.11	18.11	18.11	-
15 Apr 2024	18.17	18.17	18.08	18.08	18.08	-
12 Apr 2024	18.32	18.32	18.32	18.32	18.32	-
11 Apr 2024	18.29	18.29	18.29	18.29	18.29	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	18.42	18.42	18.41	18.41	18.41	-
05 Apr 2024	18.56	18.56	18.38	18.38	18.38	-
04 Apr 2024	18.75	18.75	18.69	18.69	18.69	-
03 Apr 2024	18.74	18.74	18.67	18.67	18.67	-
02 Apr 2024	18.85	18.85	18.70	18.70	18.70	-
28 Mar 2024	18.89	18.89	18.89	18.89	18.89	-
27 Mar 2024	18.73	18.78	18.73	18.78	18.78	-
26 Mar 2024	18.55	18.67	18.55	18.67	18.67	-
25 Mar 2024	18.57	18.57	18.54	18.54	18.54	-
22 Mar 2024	18.47	18.50	18.47	18.50	18.50	-
21 Mar 2024	18.50	18.50	18.45	18.45	18.45	400
20 Mar 2024	18.35	18.40	18.35	18.40	18.40	-
19 Mar 2024	18.26	18.33	18.26	18.33	18.33	-
18 Mar 2024	18.44	18.44	18.26	18.26	18.26	-
15 Mar 2024	18.53	18.53	18.53	18.53	18.53	-
14 Mar 2024	18.40	18.40	18.27	18.27	18.27	-
13 Mar 2024	18.43	18.43	18.34	18.34	18.34	-
12 Mar 2024	18.54	18.54	18.54	18.54	18.54	-
11 Mar 2024	18.62	18.62	18.52	18.52	18.52	-
08 Mar 2024	18.45	18.54	18.45	18.54	18.54	-
07 Mar 2024	18.56	18.56	18.55	18.55	18.55	-
06 Mar 2024	18.58	18.58	18.57	18.57	18.57	-
05 Mar 2024	18.45	18.56	18.45	18.56	18.56	-
04 Mar 2024	18.50	18.50	18.47	18.47	18.47	-
01 Mar 2024	18.46	18.46	18.45	18.45	18.45	-
29 Feb 2024	18.41	18.42	18.41	18.42	18.42	-
28 Feb 2024	18.60	18.60	18.43	18.43	18.43	-
27 Feb 2024	18.38	18.54	18.38	18.54	18.54	-
26 Feb 2024	18.48	18.48	18.39	18.39	18.39	-
23 Feb 2024	18.49	18.49	18.49	18.49	18.49	-
22 Feb 2024	18.52	18.52	18.52	18.52	18.52	-
21 Feb 2024	18.47	18.47	18.40	18.40	18.40	-
20 Feb 2024	18.46	18.47	18.46	18.47	18.47	-
19 Feb 2024	18.32	18.42	18.32	18.42	18.42	-
16 Feb 2024	18.31	18.31	18.27	18.27	18.27	-
15 Feb 2024	18.18	18.18	18.18	18.18	18.18	-
14 Feb 2024	18.18	18.18	18.14	18.14	18.14	-
13 Feb 2024	18.28	18.28	18.13	18.13	18.13	-
12 Feb 2024	18.20	18.27	18.20	18.27	18.27	-
09 Feb 2024	18.27	18.27	18.16	18.16	18.16	-
08 Feb 2024	18.26	18.26	18.23	18.23	18.23	-
07 Feb 2024	18.50	18.50	18.29	18.29	18.29	-
06 Feb 2024	18.55	18.55	18.52	18.52	18.52	-
05 Feb 2024	18.54	18.54	18.54	18.54	18.54	-
02 Feb 2024	18.85	18.85	18.71	18.71	18.71	-
01 Feb 2024	18.76	18.76	18.76	18.76	18.76	-
31 Jan 2024	18.89	18.89	18.85	18.85	18.85	-
30 Jan 2024	19.18	19.18	18.92	18.92	18.92	-
29 Jan 2024	19.24	19.24	19.10	19.10	19.10	-
26 Jan 2024	19.24	19.24	19.24	19.24	19.24	-
25 Jan 2024	19.06	19.16	19.06	19.16	19.16	-
24 Jan 2024	19.04	19.04	19.04	19.04	19.04	-
23 Jan 2024	19.01	19.09	19.01	19.09	19.09	-
22 Jan 2024	18.98	19.00	18.98	19.00	19.00	-
19 Jan 2024	18.89	18.89	18.88	18.88	18.88	-
18 Jan 2024	18.86	18.87	18.86	18.87	18.87	-
17 Jan 2024	18.93	18.93	18.87	18.87	18.87	-
16 Jan 2024	18.96	18.96	18.96	18.96	18.96	-
15 Jan 2024	19.11	19.11	19.11	19.11	19.11	-
12 Jan 2024	19.00	19.00	19.00	19.00	19.00	-
11 Jan 2024	18.85	18.85	18.85	18.85	18.85	-
10 Jan 2024	18.94	18.94	18.94	18.94	18.94	-
09 Jan 2024	19.09	19.09	19.01	19.01	19.01	-
08 Jan 2024	19.05	19.05	19.05	19.05	19.05	-
05 Jan 2024	19.01	19.02	19.01	19.02	19.02	-
04 Jan 2024	18.95	19.01	18.95	19.01	19.01	-
03 Jan 2024	18.85	18.85	18.85	18.85	18.85	-
02 Jan 2024	18.69	18.80	18.69	18.80	18.80	-
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	18.55	18.55	18.55	18.55	18.55	-
27 Dec 2023	18.62	18.62	18.62	18.62	18.62	-
22 Dec 2023	18.65	18.65	18.65	18.65	18.65	-
21 Dec 2023	18.56	18.56	18.56	18.56	18.56	-
20 Dec 2023	18.60	18.60	18.60	18.60	18.60	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	18.42	18.42	18.42	18.42	18.42	-
15 Dec 2023	18.58	18.58	18.46	18.46	18.46	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,738.13-106.46(-0.22%)

Family-run Stilton maker on Brexit and copycats

iShares (DE) I - iShares STOXX Europe 600 Telecommunications UCITS ETF (DE) (EX35.VI)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,738.13
-106.46(-0.22%)