Singapore markets closed

iShares EURO STOXX UCITS ETF (DE) (0MM3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
40.21+0.38 (+0.95%)
At close: 02:00PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202453.0453.0853.0653.0653.0610
16 May 202453.3553.3753.0453.0453.04708
15 May 202453.1553.2653.1653.2453.2418
14 May 202452.8952.9552.8652.9452.943
13 May 202452.9452.9452.8752.8752.872,365
10 May 202452.6752.8752.8352.8752.871
09 May 202452.3152.4752.2952.4752.472
08 May 202452.1252.3252.2252.3252.32-
07 May 202451.7351.9551.7751.9551.954
03 May 202451.0651.1551.0151.0451.04304
02 May 202451.0351.0350.8350.8750.87106
01 May 2024------
30 Apr 202451.5651.5651.1451.1851.183
29 Apr 202451.7151.7551.4951.4951.494
26 Apr 202451.2151.5951.2351.4651.461,876
25 Apr 202451.2751.2550.8350.8350.837
24 Apr 202451.8751.6651.3251.3251.32101
23 Apr 202451.1351.1951.1151.1951.192
22 Apr 202450.8050.8350.6750.7750.772
19 Apr 202450.1450.4950.4350.4350.431
18 Apr 202450.5350.5850.3350.5850.584,002
17 Apr 202450.3450.4450.3750.4450.441
16 Apr 202450.2950.5850.2750.2750.2712
15 Apr 202451.1151.4751.0951.0951.0912
12 Apr 202451.4051.4450.7650.7650.7620,017
11 Apr 202451.1751.2250.8850.8850.88549
10 Apr 202451.4751.5551.4751.5551.551,775
09 Apr 202451.6051.4951.0451.0451.0420,007
08 Apr 202451.2451.6151.2951.6151.613
05 Apr 202451.1451.2251.0051.2251.2292
04 Apr 202451.7451.8551.7851.8551.85366
03 Apr 202451.5651.7051.5651.6951.691
02 Apr 202452.1952.2851.5051.5051.50212
28 Mar 202451.9751.9951.8951.8951.893
27 Mar 202451.7051.8951.7551.8851.888
26 Mar 202451.5151.6851.4551.6251.625
25 Mar 202451.4251.5051.2451.4751.473
22 Mar 202451.2251.3251.2751.3251.321
21 Mar 202451.4251.4651.2551.3951.39120
20 Mar 202450.7150.7750.7750.7750.77-
19 Mar 202450.6150.8250.6250.8250.826
18 Mar 202450.7350.8250.6050.6550.653
15 Mar 202450.7450.7550.7550.7550.751
14 Mar 202451.0551.1450.8050.8050.8052
13 Mar 202450.8450.8450.8450.8450.84-
12 Mar 202450.4750.5150.3650.3650.3639
11 Mar 202450.1150.1950.1550.1950.191
08 Mar 202450.6450.7150.5750.5750.571
07 Mar 202449.9750.6850.0250.6850.68206
06 Mar 202449.9050.1649.9750.1350.1326
05 Mar 202449.9450.0349.8849.8849.88632
04 Mar 202450.0050.0249.9749.9749.972
01 Mar 202449.9950.0249.8349.9749.971
29 Feb 202449.8549.8749.8249.8249.82-
28 Feb 202449.8349.8749.6949.7449.742
27 Feb 202449.6149.9049.6649.9049.9016,596
26 Feb 202449.6949.7349.6749.6949.692
23 Feb 202449.6949.8549.6749.8149.81104
22 Feb 202449.4949.6549.5749.6549.65-
21 Feb 202448.8948.9748.9748.9748.97-
20 Feb 202448.8648.8348.8148.8148.811
19 Feb 202448.7848.9048.7948.9048.902
16 Feb 202448.9749.0349.0049.0349.03-
15 Feb 202448.7048.7648.6748.6848.6818
14 Feb 202448.2048.4448.2148.4448.44-
13 Feb 202448.5748.5948.0848.0848.081
12 Feb 202448.5648.6848.5648.6848.6826
09 Feb 202448.5048.5148.4048.4448.443
08 Feb 202448.2648.4948.3448.4948.4961
07 Feb 202448.2648.2948.2648.2648.261
06 Feb 202448.2448.2848.0048.2848.282
05 Feb 202448.1048.1247.8947.8947.89409
02 Feb 202448.0848.1348.0148.1348.1322
01 Feb 202447.8348.0447.9048.0248.022
31 Jan 202448.2748.2948.2248.2248.2214
30 Jan 202448.1048.1048.1048.1048.10-
29 Jan 202447.9448.0447.9548.0448.0474
26 Jan 202447.6348.1047.7148.1048.107
25 Jan 202447.4047.6047.2647.5947.5915
24 Jan 202447.2147.5147.2247.5147.515
23 Jan 202446.9746.9946.7246.7446.743
22 Jan 202446.8946.9446.9446.9446.944
19 Jan 202446.8346.5146.5146.5146.51-
18 Jan 202446.2446.6046.1046.5146.5111
17 Jan 202446.1346.1846.0046.0546.051,003
16 Jan 202446.6046.7246.5046.5046.502
15 Jan 202447.0347.0646.8146.8146.811
12 Jan 202446.7947.0147.0147.0147.01-
11 Jan 202447.2146.8746.8746.8746.87-
10 Jan 202446.8746.9146.8846.8846.88-
09 Jan 202446.9947.0046.9246.9246.92-
08 Jan 202446.7346.9646.7146.9646.967
05 Jan 202446.5546.6746.4446.6746.672
04 Jan 202446.5846.7846.5646.7846.78-
03 Jan 202447.1547.2146.4646.4646.461
02 Jan 202447.5347.6347.1047.1047.101
29 Dec 202347.2347.2847.2847.2847.28-
28 Dec 202347.4947.5147.1547.1547.15604
27 Dec 202347.2847.4447.1547.2647.267,709
22 Dec 202347.1247.3247.1547.3247.325,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...