Singapore markets open in 4 hours 51 minutes

iShares STOXX Europe Small 200 UCITS ETF (DE) (0MMG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
29.360.00 (0.00%)
At close: 08:11AM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202433.0633.0033.0033.0033.003,550
18 Jul 202433.4033.4033.4033.4033.40-
17 Jul 202433.1233.2033.2033.2033.20322
16 Jul 202433.1233.0233.0233.0233.02-
15 Jul 202433.3533.4233.2933.2933.292,245
12 Jul 202433.5233.5233.5233.5233.52-
11 Jul 202433.1433.0033.0033.0033.00250
10 Jul 202432.7932.9732.9732.9732.97-
09 Jul 202432.9532.9832.9832.9832.985
08 Jul 202432.9832.9832.9832.9832.98-
05 Jul 202433.0833.2633.2133.2133.21523
04 Jul 202432.9832.9832.9832.9832.98-
03 Jul 202432.6332.6332.6332.6332.63-
02 Jul 202432.3432.3632.2232.3632.36281
01 Jul 202433.0132.9132.6832.6832.6810,001
28 Jun 202432.6532.6032.4032.6032.605,075
27 Jun 202432.7132.7132.7132.7132.71-
26 Jun 202433.0133.0133.0133.0133.01-
25 Jun 202433.2233.2233.2233.2233.22-
24 Jun 202432.9133.3333.1633.3333.333,301
21 Jun 202432.7432.7432.7432.7432.74-
20 Jun 202433.1233.1233.1233.1233.12-
19 Jun 202432.9332.9132.8832.8832.886,813
18 Jun 2024------
17 Jun 202432.7232.7232.7232.7232.72-
14 Jun 202432.8632.8632.8632.8632.86-
13 Jun 202433.7933.7933.7933.7933.79-
12 Jun 202433.5233.6333.6333.6333.63-
11 Jun 202433.7933.8533.8533.8533.85-
10 Jun 202433.5933.5933.5933.5933.59-
07 Jun 202433.6733.6733.6733.6733.67-
06 Jun 202434.1434.1434.1434.1434.14-
05 Jun 202433.9633.9633.9633.9633.96-
04 Jun 202434.0634.0634.0634.0634.06-
03 Jun 202434.2434.1634.1634.1634.1625
31 May 202433.7833.7833.7833.7833.78-
30 May 202433.4033.8533.5033.8533.8512
29 May 202433.8533.8533.8533.8533.85-
28 May 202434.2334.2334.2334.2334.23-
24 May 202433.6433.6433.6433.6433.64-
23 May 202433.9133.9233.9233.9233.92865
22 May 202433.9433.8833.8833.8833.88549
21 May 202433.9833.9833.9833.9833.98-
20 May 202434.0434.0434.0434.0434.04-
17 May 202433.9433.8333.7633.8333.832,070
16 May 202434.0333.9833.9733.9833.981,470
15 May 202434.0834.0834.0834.0834.08-
14 May 202433.4133.6533.6533.6533.651,100
13 May 202433.3733.3733.3733.3733.37-
10 May 202433.2933.3533.3533.3533.35299
09 May 202433.0433.0833.0833.0833.0829
08 May 202432.9933.0332.8932.9632.9669,704
07 May 202432.8832.9232.9232.9232.92234
03 May 202432.4332.6332.4632.6332.6360
02 May 202432.3532.3732.3532.2932.292
01 May 2024------
30 Apr 202432.4832.4832.4832.4832.48-
29 Apr 202432.2132.2132.2132.2132.21-
26 Apr 202431.9231.9231.9231.9231.92-
25 Apr 202431.9031.9031.9031.9031.90-
24 Apr 202432.2632.2632.2632.2632.26-
23 Apr 202432.1332.2732.2732.2732.272,200
22 Apr 202431.9431.9431.9431.9431.94-
19 Apr 202431.5831.5831.5831.5831.58-
18 Apr 202431.7331.7331.7331.7331.73-
17 Apr 202431.6531.6531.6531.6531.65-
16 Apr 202431.7031.7031.7031.7031.70-
15 Apr 202432.1732.1732.1732.1732.17-
12 Apr 202432.0732.0732.0732.0732.07-
11 Apr 202432.4232.2832.2832.2832.281
10 Apr 202432.4832.4832.4832.4832.48-
09 Apr 202432.6232.6732.5032.5032.503,060
08 Apr 202432.4232.4232.4232.4232.42-
05 Apr 202432.3732.3032.3032.3032.3012
04 Apr 202432.6532.7132.5932.7132.711,501
03 Apr 202432.3632.3632.3632.3632.36-
02 Apr 202432.8532.7832.7832.7832.7827
28 Mar 202432.7332.7932.7832.7832.7830,217
27 Mar 202432.5732.5332.5332.5332.531
26 Mar 202432.3832.3832.3832.3832.38-
25 Mar 202432.3532.3532.3532.3532.35-
22 Mar 202432.3832.3832.3832.3832.38-
21 Mar 202432.4632.4632.4632.4632.46-
20 Mar 202431.9132.0432.0432.0432.04227
19 Mar 202431.7931.7931.7931.7931.79-
18 Mar 2024------
15 Mar 202431.9731.9731.9731.9731.97-
14 Mar 202432.2632.1132.1132.1132.11181
13 Mar 202432.1432.1432.1432.1432.14-
12 Mar 202431.8831.8831.8831.8831.88-
11 Mar 202431.8131.8131.8131.8131.81-
08 Mar 202431.8631.8631.8631.8631.86-
07 Mar 202432.0132.0132.0132.0132.01-
06 Mar 202431.4931.4931.4931.4931.49-
05 Mar 202431.5131.5131.5131.5131.51-
04 Mar 202431.7331.6131.6131.6131.613,406
01 Mar 202431.6131.7531.5931.7531.7518,196
29 Feb 202431.5131.4631.4231.4631.461,633
28 Feb 202431.5431.4031.4031.4031.40563
27 Feb 202431.4531.5131.5131.5131.51640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...