Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Digitalisation UCITS ETF (2B79.DE)

XETRA - XETRA Delayed Price. Currency in EUR
6.55-0.04 (-0.58%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20226.566.576.546.556.5530,343
Nov 24, 20226.556.606.556.596.5924,961
Nov 23, 20226.516.556.496.546.54101,388
Nov 22, 20226.486.516.466.476.4726,521
Nov 21, 20226.536.556.506.506.5030,529
Nov 18, 20226.476.586.476.516.5174,392
Nov 17, 20226.616.616.476.506.5098,412
Nov 16, 20226.746.746.566.596.59127,375
Nov 15, 20226.646.776.626.776.77227,370
Nov 14, 20226.666.676.616.646.6493,039
Nov 11, 20226.596.666.556.616.6197,898
Nov 10, 20226.186.526.166.526.52331,524
Nov 09, 20226.256.276.196.196.1965,064
Nov 08, 20226.226.346.226.346.3487,199
Nov 07, 20226.216.286.196.226.22177,941
Nov 04, 20226.326.366.206.226.22383,051
Nov 03, 20226.416.436.326.366.36291,950
Nov 02, 20226.686.686.486.486.48844,257
Nov 01, 20226.656.696.606.606.60123,522
Oct 31, 20226.556.626.556.576.57167,367
Oct 28, 20226.426.526.406.506.50265,185
Oct 27, 20226.456.516.406.506.50215,141
Oct 26, 20226.456.556.436.556.55415,764
Oct 25, 20226.406.486.346.486.4872,769
Oct 24, 20226.426.436.266.336.3368,910
Oct 21, 20226.376.376.266.316.31387,600
Oct 20, 20226.376.476.336.466.4661,120
Oct 19, 20226.476.496.396.416.41108,721
Oct 18, 20226.456.546.426.426.42133,748
Oct 17, 20226.286.406.246.406.40228,602
Oct 14, 20226.346.436.266.276.2766,924
Oct 13, 20226.286.376.106.276.27312,367
Oct 12, 20226.386.406.286.326.3274,084
Oct 11, 20226.386.436.296.396.39186,854
Oct 10, 20226.526.586.456.476.4773,728
Oct 07, 20226.696.726.556.556.5532,705
Oct 06, 20226.686.786.656.756.75153,199
Oct 05, 20226.666.666.606.626.62202,612
Oct 04, 20226.556.656.546.646.6485,825
Oct 03, 20226.336.436.306.436.43142,450
Sep 30, 20226.376.476.376.456.45267,883
Sep 29, 20226.546.546.356.376.3789,007
Sep 28, 20226.466.566.396.546.54167,842
Sep 27, 20226.506.586.506.506.5071,764
Sep 26, 20226.486.596.456.526.5251,824
Sep 23, 20226.536.536.446.476.47331,350
Sep 22, 20226.636.706.556.566.5642,987
Sep 21, 20226.706.796.686.796.7951,694
Sep 20, 20226.766.796.706.736.7392,787
Sep 19, 20226.726.766.686.726.7245,171
Sep 16, 20226.856.876.736.746.74113,335
Sep 15, 20227.047.066.946.976.9772,149
Sep 14, 20227.057.066.956.986.9871,743
Sep 13, 20227.267.277.037.047.0440,278
Sep 12, 20227.147.237.127.217.21113,479
Sep 09, 20227.027.157.027.157.1539,287
Sep 08, 20226.987.036.907.037.0350,149
Sep 07, 20226.916.946.876.916.91110,073
Sep 06, 20226.946.996.856.926.92114,694
Sep 05, 20226.956.956.896.956.95105,493
Sep 02, 20226.957.016.916.996.9960,535
Sep 01, 20226.946.966.846.886.88236,561
Aug 31, 20227.097.136.997.007.0050,394
Aug 30, 20227.107.167.017.027.0276,819
Aug 29, 20227.107.117.047.087.0873,448
Aug 26, 20227.377.397.187.207.2066,547
Aug 25, 20227.317.377.307.347.34133,435
Aug 24, 20227.217.307.207.307.3043,296
Aug 23, 20227.267.297.227.237.2355,015
Aug 22, 20227.347.347.237.287.2840,523
Aug 19, 20227.457.477.347.347.34121,770
Aug 18, 20227.447.517.447.517.5148,541
Aug 17, 20227.657.657.477.477.4742,699
Aug 16, 20227.647.667.537.627.6260,569
Aug 15, 20227.597.637.567.617.6189,499
Aug 12, 20227.447.557.447.557.5531,565
Aug 11, 20227.527.607.497.517.51125,611
Aug 10, 20227.277.457.277.457.4551,351
Aug 09, 20227.467.467.287.307.30175,403
Aug 08, 20227.437.537.387.477.4770,304
Aug 05, 20227.407.437.307.357.3590,265
Aug 04, 20227.407.457.347.347.34164,850
Aug 03, 20227.187.377.187.377.3795,609
Aug 02, 20227.087.167.077.157.15136,319
Aug 01, 20227.107.157.007.127.12183,519
Jul 29, 20227.097.127.047.057.0546,971
Jul 28, 20226.967.056.937.037.03101,473
Jul 27, 20226.856.966.836.946.9432,525
Jul 26, 20226.886.926.806.816.8159,795
Jul 25, 20226.976.996.866.936.9374,819
Jul 22, 20227.087.126.986.986.9839,080
Jul 21, 20226.987.056.987.057.0571,695
Jul 20, 20226.846.996.826.996.99122,171
Jul 19, 20226.686.786.616.786.7843,248
Jul 18, 20226.726.796.696.756.7535,093
Jul 15, 20226.566.666.436.646.64109,490
Jul 14, 20226.616.616.506.526.5220,937
Jul 13, 20226.706.706.536.606.6033,789
Jul 12, 20226.696.806.666.746.7440,156
Jul 11, 20226.776.836.706.736.7338,676
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement