XETRA - Delayed Quote EUR

iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (CEMS.DE)

8.53 +0.07 (+0.87%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.51 8.56 8.51 8.53 8.53 24,706
Apr 25, 2024 8.47 8.51 8.41 8.46 8.46 31,902
Apr 24, 2024 8.50 8.51 8.44 8.46 8.46 76,581
Apr 23, 2024 8.46 8.48 8.44 8.47 8.47 26,375
Apr 22, 2024 8.36 8.40 8.34 8.40 8.40 26,534
Apr 19, 2024 8.22 8.31 8.22 8.31 8.31 36,162
Apr 18, 2024 8.28 8.31 8.26 8.31 8.31 30,631
Apr 17, 2024 8.24 8.30 8.24 8.26 8.26 27,645
Apr 16, 2024 8.26 8.27 8.21 8.23 8.23 682,034
Apr 15, 2024 8.39 8.44 8.36 8.38 8.38 37,601
Apr 12, 2024 8.41 8.45 8.35 8.36 8.36 84,684
Apr 11, 2024 8.40 8.42 8.31 8.34 8.34 29,058
Apr 10, 2024 8.45 8.48 8.37 8.40 8.40 42,399
Apr 9, 2024 8.40 8.44 8.40 8.40 8.40 32,104
Apr 8, 2024 8.37 8.44 8.37 8.43 8.43 20,842
Apr 5, 2024 8.38 8.38 8.35 8.36 8.36 156,418
Apr 4, 2024 8.44 8.48 8.44 8.48 8.48 52,213
Apr 3, 2024 8.38 8.42 8.36 8.42 8.42 101,093
Apr 2, 2024 8.45 8.47 8.36 8.36 8.36 84,884
Mar 28, 2024 8.41 8.43 8.40 8.41 8.41 44,140
Mar 27, 2024 8.36 8.41 8.35 8.39 8.39 39,951
Mar 26, 2024 8.31 8.35 8.31 8.35 8.35 40,878
Mar 25, 2024 8.30 8.33 8.28 8.32 8.32 94,502
Mar 22, 2024 8.27 8.32 8.27 8.31 8.31 20,614
Mar 21, 2024 8.28 8.30 8.26 8.28 8.28 42,175
Mar 20, 2024 8.20 8.21 8.19 8.21 8.21 13,006
Mar 19, 2024 8.18 8.21 8.18 8.21 8.21 20,974
Mar 18, 2024 8.20 8.22 8.18 8.18 8.18 37,979
Mar 15, 2024 8.19 8.22 8.18 8.20 8.20 24,553
Mar 14, 2024 8.22 8.23 8.16 8.18 8.18 38,430
Mar 13, 2024 8.21 8.22 8.20 8.21 8.21 26,748
Mar 12, 2024 8.15 8.22 8.13 8.20 8.20 27,004
Mar 11, 2024 8.08 8.11 8.07 8.11 8.11 78,834
Mar 8, 2024 8.11 8.12 8.10 8.11 8.11 67,680
Mar 7, 2024 8.04 8.13 8.03 8.12 8.12 42,430
Mar 6, 2024 8.03 8.08 8.03 8.06 8.06 176,146
Mar 5, 2024 8.02 8.05 8.00 8.04 8.04 208,167
Mar 4, 2024 8.07 8.07 8.02 8.04 8.04 351,333
Mar 1, 2024 8.08 8.09 8.04 8.07 8.07 92,150
Feb 29, 2024 8.05 8.07 8.02 8.02 8.02 223,676
Feb 28, 2024 8.04 8.06 8.03 8.03 8.03 210,439
Feb 27, 2024 7.99 8.04 7.99 8.04 8.04 163,717
Feb 26, 2024 8.03 8.05 8.00 8.00 8.00 144,316
Feb 23, 2024 8.03 8.05 8.01 8.05 8.05 105,894
Feb 22, 2024 8.01 8.03 7.99 8.01 8.01 306,653
Feb 21, 2024 7.93 7.95 7.92 7.93 7.93 292,515
Feb 20, 2024 7.94 7.95 7.92 7.94 7.94 188,071
Feb 19, 2024 7.94 7.95 7.93 7.94 7.94 106,094
Feb 16, 2024 7.95 7.97 7.94 7.95 7.95 91,656
Feb 15, 2024 7.88 7.92 7.87 7.92 7.92 118,381
Feb 14, 2024 7.83 7.86 7.83 7.85 7.85 180,981
Feb 13, 2024 7.88 7.89 7.79 7.82 7.82 269,009
Feb 12, 2024 7.85 7.89 7.85 7.88 7.88 252,909
Feb 9, 2024 7.86 7.86 7.81 7.83 7.83 254,912
Feb 8, 2024 7.84 7.87 7.83 7.85 7.85 643,790
Feb 7, 2024 7.90 7.90 7.83 7.84 7.84 428,981
Feb 6, 2024 7.89 7.90 7.85 7.90 7.90 157,848
Feb 5, 2024 7.89 7.91 7.84 7.86 7.86 504,070
Feb 2, 2024 7.90 7.92 7.88 7.89 7.89 360,389
Feb 1, 2024 7.89 7.92 7.84 7.86 7.86 190,849
Jan 31, 2024 7.94 7.96 7.92 7.93 7.93 155,658
Jan 30, 2024 7.93 7.94 7.91 7.93 7.93 67,789
Jan 29, 2024 7.92 7.94 7.90 7.91 7.91 62,870
Jan 26, 2024 7.89 7.94 7.87 7.92 7.92 51,125
Jan 25, 2024 7.85 7.88 7.83 7.87 7.87 62,763
Jan 24, 2024 7.85 7.90 7.85 7.88 7.88 90,306
Jan 23, 2024 7.84 7.85 7.81 7.82 7.82 128,082
Jan 22, 2024 7.82 7.84 7.79 7.82 7.82 82,813
Jan 19, 2024 7.82 7.83 7.75 7.75 7.75 103,952
Jan 18, 2024 7.76 7.81 7.76 7.79 7.79 156,462
Jan 17, 2024 7.76 7.78 7.74 7.77 7.77 183,412
Jan 16, 2024 7.83 7.86 7.83 7.86 7.86 158,420
Jan 15, 2024 7.94 7.95 7.89 7.89 7.89 102,409
Jan 12, 2024 7.94 7.96 7.92 7.93 7.93 163,863
Jan 11, 2024 8.01 8.02 7.88 7.88 7.88 236,491
Jan 10, 2024 7.97 8.00 7.96 7.96 7.96 311,511
Jan 9, 2024 8.03 8.04 7.99 8.01 8.01 468,382
Jan 8, 2024 8.00 8.03 7.96 8.03 8.03 221,680
Jan 5, 2024 7.96 8.03 7.95 8.02 8.02 301,574
Jan 4, 2024 7.99 8.01 7.96 8.01 8.01 305,278
Jan 3, 2024 8.02 8.04 7.92 7.94 7.94 207,405
Jan 2, 2024 8.02 8.04 7.95 8.00 8.00 194,702
Dec 29, 2023 7.94 7.96 7.94 7.96 7.96 187,366
Dec 28, 2023 7.98 7.98 7.93 7.93 7.93 380,659
Dec 27, 2023 7.95 7.97 7.92 7.96 7.96 368,143
Dec 22, 2023 7.94 7.96 7.93 7.95 7.95 407,271
Dec 21, 2023 7.90 7.92 7.88 7.92 7.92 152,215
Dec 20, 2023 7.96 7.97 7.91 7.94 7.94 450,487
Dec 19, 2023 7.88 7.91 7.88 7.91 7.91 687,210
Dec 18, 2023 7.89 7.92 7.88 7.89 7.89 314,257
Dec 15, 2023 7.95 7.97 7.91 7.92 7.92 285,650
Dec 14, 2023 7.92 7.96 7.88 7.92 7.92 218,391
Dec 13, 2023 7.81 7.84 7.79 7.79 7.79 357,070
Dec 12, 2023 7.86 7.87 7.82 7.82 7.82 211,673
Dec 11, 2023 7.82 7.86 7.81 7.85 7.85 276,089
Dec 8, 2023 7.78 7.86 7.78 7.84 7.84 310,589
Dec 7, 2023 7.80 7.80 7.77 7.79 7.79 236,244
Dec 6, 2023 7.77 7.77 7.77 7.77 7.77 -
Dec 5, 2023 7.77 7.77 7.77 7.77 7.77 -
Dec 4, 2023 7.77 7.77 7.77 7.77 7.77 -
Dec 1, 2023 7.72 7.77 7.71 7.77 7.77 360,623
Nov 30, 2023 7.69 7.71 7.65 7.68 7.68 237,122
Nov 29, 2023 7.61 7.66 7.61 7.65 7.65 277,902
Nov 28, 2023 7.58 7.61 7.57 7.61 7.61 250,618
Nov 27, 2023 7.62 7.63 7.60 7.61 7.61 265,117
Nov 24, 2023 7.59 7.64 7.58 7.64 7.64 491,056
Nov 23, 2023 7.57 7.60 7.57 7.59 7.59 263,477
Nov 22, 2023 7.58 7.59 7.56 7.56 7.56 484,250
Nov 21, 2023 7.58 7.59 7.55 7.56 7.56 414,501
Nov 20, 2023 7.60 7.60 7.56 7.58 7.58 411,195
Nov 17, 2023 7.55 7.60 7.55 7.60 7.60 279,437
Nov 16, 2023 7.55 7.57 7.51 7.51 7.51 261,465
Nov 15, 2023 7.54 7.57 7.53 7.55 7.55 293,526
Nov 14, 2023 7.43 7.51 7.40 7.50 7.50 1,008,469
Nov 13, 2023 7.37 7.41 7.36 7.41 7.41 270,696
Nov 10, 2023 7.37 7.37 7.31 7.33 7.33 230,674
Nov 9, 2023 7.36 7.40 7.35 7.39 7.39 274,866
Nov 8, 2023 7.31 7.38 7.31 7.36 7.36 272,015
Nov 7, 2023 7.36 7.39 7.35 7.35 7.35 339,935
Nov 6, 2023 7.42 7.42 7.39 7.39 7.39 528,961
Nov 3, 2023 7.41 7.42 7.40 7.41 7.41 625,424
Nov 2, 2023 7.33 7.40 7.33 7.39 7.39 529,405
Nov 1, 2023 7.28 7.30 7.24 7.28 7.28 520,566
Oct 31, 2023 7.20 7.25 7.20 7.23 7.23 428,725
Oct 30, 2023 7.20 7.24 7.19 7.20 7.20 413,089
Oct 27, 2023 7.27 7.27 7.18 7.18 7.18 465,872
Oct 26, 2023 7.25 7.30 7.23 7.28 7.28 471,837
Oct 25, 2023 7.31 7.32 7.27 7.32 7.32 591,370
Oct 24, 2023 7.29 7.32 7.26 7.30 7.30 460,303
Oct 23, 2023 7.31 7.32 7.25 7.32 7.32 700,275
Oct 20, 2023 7.35 7.37 7.31 7.31 7.31 752,835
Oct 19, 2023 7.48 7.48 7.41 7.41 7.41 902,535
Oct 18, 2023 7.58 7.61 7.53 7.53 7.53 329,827
Oct 17, 2023 7.59 7.63 7.56 7.60 7.60 293,681
Oct 16, 2023 7.62 7.62 7.56 7.62 7.62 341,647
Oct 13, 2023 7.66 7.68 7.58 7.58 7.58 271,510
Oct 12, 2023 7.72 7.73 7.67 7.67 7.67 275,837
Oct 11, 2023 7.66 7.71 7.66 7.68 7.68 305,383
Oct 10, 2023 7.60 7.67 7.60 7.67 7.67 436,473
Oct 9, 2023 7.54 7.56 7.51 7.54 7.54 312,598
Oct 6, 2023 7.52 7.56 7.48 7.55 7.55 342,143
Oct 5, 2023 7.49 7.52 7.47 7.49 7.49 602,389
Oct 4, 2023 7.47 7.53 7.43 7.48 7.48 620,474
Oct 3, 2023 7.58 7.60 7.50 7.51 7.51 994,683
Oct 2, 2023 7.69 7.71 7.59 7.60 7.60 760,225
Sep 29, 2023 7.69 7.74 7.67 7.67 7.67 1,154,712
Sep 28, 2023 7.64 7.67 7.59 7.67 7.67 1,022,408
Sep 27, 2023 7.62 7.65 7.61 7.62 7.62 289,708
Sep 26, 2023 7.65 7.66 7.61 7.63 7.63 360,215
Sep 25, 2023 7.70 7.73 7.61 7.67 7.67 275,843
Sep 22, 2023 7.72 7.76 7.71 7.72 7.72 206,306
Sep 21, 2023 7.80 7.80 7.75 7.77 7.77 973,996
Sep 20, 2023 7.80 7.86 7.79 7.85 7.85 204,697
Sep 19, 2023 7.73 7.77 7.73 7.76 7.76 209,708
Sep 18, 2023 7.80 7.80 7.72 7.73 7.73 122,270
Sep 15, 2023 7.83 7.85 7.80 7.80 7.80 226,848
Sep 14, 2023 7.68 7.78 7.66 7.77 7.77 193,726
Sep 13, 2023 7.66 7.69 7.62 7.67 7.67 232,778
Sep 12, 2023 7.68 7.70 7.67 7.68 7.68 102,023
Sep 11, 2023 7.62 7.67 7.62 7.65 7.65 121,492
Sep 8, 2023 7.58 7.59 7.50 7.58 7.58 64,174
Sep 7, 2023 7.55 7.60 7.55 7.56 7.56 80,785
Sep 6, 2023 7.60 7.60 7.57 7.59 7.59 252,924
Sep 5, 2023 7.60 7.65 7.58 7.62 7.62 63,057
Sep 4, 2023 7.70 7.72 7.64 7.65 7.65 105,949
Sep 1, 2023 7.68 7.72 7.66 7.66 7.66 68,695
Aug 31, 2023 7.70 7.72 7.68 7.68 7.68 95,146
Aug 30, 2023 7.71 7.72 7.68 7.69 7.69 50,777
Aug 29, 2023 7.66 7.70 7.66 7.70 7.70 94,995
Aug 28, 2023 7.59 7.65 7.59 7.64 7.64 167,229
Aug 25, 2023 7.56 7.61 7.55 7.57 7.57 52,581
Aug 24, 2023 7.66 7.66 7.55 7.56 7.56 138,629
Aug 23, 2023 7.62 7.63 7.58 7.59 7.59 87,944
Aug 22, 2023 7.58 7.64 7.58 7.60 7.60 88,305
Aug 21, 2023 7.55 7.59 7.54 7.55 7.55 82,516
Aug 18, 2023 7.52 7.54 7.49 7.54 7.54 208,219
Aug 17, 2023 7.56 7.60 7.55 7.56 7.56 47,599
Aug 16, 2023 7.57 7.60 7.56 7.58 7.58 45,688
Aug 15, 2023 7.67 7.67 7.57 7.59 7.59 60,642
Aug 14, 2023 7.65 7.69 7.64 7.66 7.66 77,330
Aug 11, 2023 7.69 7.69 7.64 7.66 7.66 36,799
Aug 10, 2023 7.71 7.75 7.70 7.73 7.73 105,805
Aug 9, 2023 7.72 7.73 7.68 7.68 7.68 78,231
Aug 8, 2023 7.65 7.68 7.59 7.64 7.64 210,830
Aug 7, 2023 7.67 7.72 7.66 7.71 7.71 108,960
Aug 4, 2023 7.69 7.72 7.65 7.70 7.70 71,719
Aug 3, 2023 7.68 7.69 7.62 7.69 7.69 31,282
Aug 2, 2023 7.74 7.77 7.70 7.73 7.73 68,534
Aug 1, 2023 7.90 7.91 7.82 7.82 7.82 1,047,611
Jul 31, 2023 7.91 7.93 7.90 7.91 7.91 125,075
Jul 28, 2023 7.90 7.91 7.89 7.90 7.90 47,031
Jul 27, 2023 7.84 7.94 7.84 7.93 7.93 125,852
Jul 26, 2023 7.86 7.86 7.77 7.83 7.83 61,757
Jul 25, 2023 7.83 7.85 7.82 7.85 7.85 86,403
Jul 24, 2023 7.78 7.82 7.76 7.82 7.82 233,714
Jul 21, 2023 7.80 7.82 7.78 7.80 7.80 99,438
Jul 20, 2023 7.74 7.81 7.74 7.80 7.80 137,777
Jul 19, 2023 7.71 7.74 7.70 7.72 7.72 68,078
Jul 18, 2023 7.62 7.70 7.62 7.70 7.70 91,421
Jul 17, 2023 7.61 7.65 7.61 7.62 7.62 74,061
Jul 14, 2023 7.68 7.68 7.64 7.64 7.64 65,544
Jul 13, 2023 7.65 7.71 7.65 7.69 7.69 63,639
Jul 12, 2023 7.57 7.66 7.57 7.65 7.65 196,585
Jul 11, 2023 7.50 7.55 7.48 7.54 7.54 87,601
Jul 10, 2023 7.46 7.51 7.46 7.48 7.48 92,811
Jul 7, 2023 7.44 7.50 7.43 7.47 7.47 87,842
Jul 6, 2023 7.57 7.57 7.44 7.45 7.45 97,122
Jul 5, 2023 7.64 7.66 7.62 7.63 7.63 54,946
Jul 4, 2023 7.71 7.71 7.68 7.69 7.69 71,430
Jul 3, 2023 7.69 7.72 7.69 7.70 7.70 132,809
Jun 30, 2023 7.62 7.67 7.62 7.65 7.65 59,658
Jun 29, 2023 7.56 7.58 7.55 7.57 7.57 58,203
Jun 28, 2023 7.53 7.55 7.52 7.54 7.54 90,634
Jun 27, 2023 7.53 7.53 7.45 7.50 7.50 65,695
Jun 26, 2023 7.49 7.50 7.42 7.48 7.48 94,789
Jun 23, 2023 7.48 7.51 7.48 7.49 7.49 93,243
Jun 22, 2023 7.51 7.53 7.47 7.52 7.52 73,073
Jun 21, 2023 7.59 7.62 7.58 7.59 7.59 64,079
Jun 20, 2023 7.63 7.65 7.61 7.61 7.61 76,450
Jun 19, 2023 7.69 7.70 7.65 7.65 7.65 120,549
Jun 16, 2023 7.70 7.73 7.68 7.71 7.71 78,976
Jun 15, 2023 7.68 7.69 7.66 7.68 7.68 69,097
Jun 14, 2023 7.65 7.74 7.65 7.70 7.70 186,165
Jun 13, 2023 7.63 7.66 7.60 7.65 7.65 60,372
Jun 12, 2023 7.62 7.63 7.59 7.59 7.59 100,742
Jun 9, 2023 7.62 7.62 7.58 7.59 7.59 42,407
Jun 8, 2023 7.59 7.63 7.58 7.60 7.60 61,439
Jun 7, 2023 7.56 7.58 7.54 7.57 7.57 86,232
Jun 6, 2023 7.51 7.55 7.48 7.55 7.55 85,295
Jun 5, 2023 7.57 7.57 7.50 7.52 7.52 167,479
Jun 2, 2023 7.46 7.55 7.45 7.54 7.54 111,814
Jun 1, 2023 7.38 7.43 7.37 7.42 7.42 109,139
May 31, 2023 7.37 7.42 7.33 7.34 7.34 110,434
May 30, 2023 7.51 7.53 7.43 7.43 7.43 112,021
May 29, 2023 7.55 7.56 7.49 7.51 7.51 27,517
May 26, 2023 7.48 7.52 7.42 7.51 7.51 66,850
May 25, 2023 7.49 7.50 7.43 7.43 7.43 195,129
May 24, 2023 7.60 7.60 7.48 7.50 7.50 185,351
May 23, 2023 7.61 7.65 7.61 7.64 7.64 202,179
May 22, 2023 7.63 7.65 7.61 7.63 7.63 175,653
May 19, 2023 7.60 7.66 7.60 7.63 7.63 128,364
May 18, 2023 7.58 7.61 7.57 7.58 7.58 101,976
May 17, 2023 7.50 7.55 7.48 7.53 7.53 152,358
May 16, 2023 7.55 7.58 7.51 7.53 7.53 119,402
May 15, 2023 7.57 7.58 7.55 7.57 7.57 174,510
May 12, 2023 7.54 7.56 7.53 7.54 7.54 94,895
May 11, 2023 7.56 7.58 7.47 7.51 7.51 102,434
May 10, 2023 7.61 7.62 7.54 7.55 7.55 79,804
May 9, 2023 7.60 7.60 7.56 7.59 7.59 124,998
May 8, 2023 7.57 7.61 7.57 7.60 7.60 129,300
May 5, 2023 7.48 7.57 7.47 7.57 7.57 152,735
May 4, 2023 7.48 7.50 7.40 7.44 7.44 241,723
May 3, 2023 7.52 7.52 7.48 7.49 7.49 219,745
May 2, 2023 7.61 7.63 7.48 7.48 7.48 293,921
Apr 28, 2023 7.60 7.60 7.49 7.60 7.60 329,840
Apr 27, 2023 7.56 7.59 7.55 7.56 7.56 205,717
Apr 26, 2023 7.55 7.57 7.51 7.56 7.56 152,433

Related Tickers