Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,417.50 -1,854.08 (-3.18%) CMC Crypto 200
1,168.11 -40.59 (-3.35%)
iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (CSEMU.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
At close: 04:49PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 177.54 | 177.70 | 177.12 | 177.54 | 177.54 | 2,311 |
| 03 Jul 2024 | 175.88 | 176.74 | 175.88 | 176.74 | 176.74 | 1,888 |
| 02 Jul 2024 | 174.40 | 174.60 | 173.74 | 174.48 | 174.48 | 3,380 |
| 01 Jul 2024 | 176.14 | 176.20 | 175.00 | 175.32 | 175.32 | 10,027 |
| 28 Jun 2024 | 175.12 | 175.12 | 174.04 | 174.04 | 174.04 | 11,890 |
| 27 Jun 2024 | 175.34 | 175.40 | 174.56 | 174.88 | 174.88 | 1,810 |
| 26 Jun 2024 | 176.58 | 177.00 | 174.90 | 175.06 | 175.06 | 6,723 |
| 25 Jun 2024 | 175.46 | 175.74 | 175.40 | 175.56 | 175.56 | 734 |
| 24 Jun 2024 | 175.20 | 176.00 | 174.96 | 175.90 | 175.90 | 9,066 |
| 21 Jun 2024 | 175.66 | 175.66 | 174.72 | 174.96 | 174.96 | 53,767 |
| 20 Jun 2024 | 175.40 | 176.40 | 175.24 | 176.40 | 176.40 | 508 |
| 19 Jun 2024 | 175.28 | 175.28 | 174.30 | 174.30 | 174.30 | 4,182 |
| 18 Jun 2024 | 175.30 | 175.30 | 174.02 | 174.84 | 174.84 | 3,615 |
| 17 Jun 2024 | 174.26 | 174.26 | 173.00 | 173.18 | 173.18 | 3,691 |
| 14 Jun 2024 | 176.26 | 176.26 | 172.86 | 173.38 | 173.38 | 12,974 |
| 13 Jun 2024 | 178.26 | 178.96 | 176.08 | 176.08 | 176.08 | 4,020 |
| 12 Jun 2024 | 178.00 | 179.54 | 177.62 | 179.34 | 179.34 | 966 |
| 11 Jun 2024 | 179.54 | 179.54 | 176.90 | 177.36 | 177.36 | 8,173 |
| 10 Jun 2024 | 178.00 | 178.66 | 177.66 | 178.42 | 178.42 | 1,457 |
| 07 Jun 2024 | 181.36 | 181.36 | 179.10 | 180.28 | 180.28 | 3,492 |
| 06 Jun 2024 | 181.14 | 181.16 | 180.50 | 180.60 | 180.60 | 14,699 |
| 05 Jun 2024 | 178.44 | 179.70 | 178.42 | 179.70 | 179.70 | 1,748 |
| 04 Jun 2024 | 178.60 | 178.60 | 177.64 | 177.64 | 177.64 | 2,940 |
| 03 Jun 2024 | 180.82 | 180.82 | 178.92 | 179.14 | 179.14 | 12,483 |
| 31 May 2024 | 178.38 | 178.72 | 178.08 | 178.56 | 178.56 | 979 |
| 30 May 2024 | 177.20 | 178.44 | 177.20 | 178.42 | 178.42 | 3,665 |
| 29 May 2024 | 179.80 | 179.80 | 177.42 | 177.42 | 177.42 | 2,444 |
| 28 May 2024 | 181.16 | 181.16 | 179.36 | 179.82 | 179.82 | 7,374 |
| 27 May 2024 | 179.88 | 180.34 | 179.76 | 180.34 | 180.34 | 1,594 |
| 24 May 2024 | 178.54 | 179.16 | 178.54 | 179.16 | 179.16 | 4,151 |
| 23 May 2024 | 180.36 | 180.58 | 179.70 | 179.70 | 179.70 | 4,312 |
| 22 May 2024 | 179.62 | 179.74 | 179.50 | 179.50 | 179.50 | 6,628 |
| 21 May 2024 | 180.60 | 180.60 | 179.68 | 180.04 | 180.04 | 13,864 |
| 17 May 2024 | 180.86 | 180.86 | 179.72 | 180.32 | 180.32 | 31,761 |
| 16 May 2024 | 181.40 | 181.40 | 180.52 | 180.74 | 180.74 | 5,042 |
| 15 May 2024 | 180.64 | 181.04 | 180.18 | 181.04 | 181.04 | 4,740 |
| 14 May 2024 | 179.72 | 180.26 | 179.72 | 180.26 | 180.26 | 1,268 |
| 13 May 2024 | 180.14 | 180.22 | 179.50 | 179.56 | 179.56 | 3,344 |
| 10 May 2024 | 179.50 | 180.12 | 179.38 | 179.92 | 179.92 | 3,300 |
| 08 May 2024 | 177.06 | 178.14 | 177.06 | 177.30 | 177.30 | 6,947 |
| 07 May 2024 | 176.08 | 176.80 | 175.98 | 176.60 | 176.60 | 8,875 |
| 06 May 2024 | 174.26 | 175.34 | 174.20 | 175.34 | 175.34 | 5,634 |
| 03 May 2024 | 173.84 | 174.64 | 173.52 | 173.90 | 173.90 | 2,443 |
| 02 May 2024 | 173.42 | 173.56 | 172.46 | 173.10 | 173.10 | 5,807 |
| 30 Apr 2024 | 175.46 | 175.46 | 173.48 | 173.48 | 173.48 | 1,660 |
| 29 Apr 2024 | 176.12 | 176.14 | 175.14 | 175.14 | 175.14 | 6,390 |
| 26 Apr 2024 | 174.32 | 175.64 | 174.02 | 175.26 | 175.26 | 2,096 |
| 25 Apr 2024 | 174.02 | 174.02 | 171.58 | 172.76 | 172.76 | 805 |
| 24 Apr 2024 | 175.10 | 175.60 | 175.10 | 175.38 | 175.38 | 4,072 |
| 23 Apr 2024 | 173.70 | 174.64 | 173.54 | 174.64 | 174.64 | 15,077 |
| 22 Apr 2024 | 172.30 | 172.60 | 172.12 | 172.60 | 172.60 | 20,049 |
| 19 Apr 2024 | 170.22 | 171.50 | 170.10 | 171.20 | 171.20 | 6,345 |
| 18 Apr 2024 | 171.72 | 172.04 | 171.40 | 171.86 | 171.86 | 2,137 |
| 17 Apr 2024 | 170.86 | 172.54 | 170.86 | 171.24 | 171.24 | 7,672 |
| 16 Apr 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | 146 |
| 15 Apr 2024 | 173.78 | 173.92 | 173.06 | 173.06 | 173.06 | 1,152 |
| 12 Apr 2024 | 174.54 | 174.82 | 172.24 | 172.24 | 172.24 | 3,480 |
| 11 Apr 2024 | 174.16 | 174.16 | 173.54 | 173.60 | 173.60 | 18,266 |
| 10 Apr 2024 | 175.20 | 175.24 | 172.84 | 173.94 | 173.94 | 1,349 |
| 09 Apr 2024 | 175.20 | 175.20 | 173.68 | 174.06 | 174.06 | 3,211 |
| 08 Apr 2024 | 174.26 | 175.60 | 174.26 | 175.46 | 175.46 | 5,333 |
| 05 Apr 2024 | 174.22 | 174.22 | 173.74 | 174.04 | 174.04 | 1,987 |
| 04 Apr 2024 | 176.14 | 176.54 | 176.12 | 176.12 | 176.12 | 455 |
| 03 Apr 2024 | 175.60 | 175.80 | 175.42 | 175.80 | 175.80 | 2,395 |
| 02 Apr 2024 | 177.44 | 177.52 | 174.96 | 174.96 | 174.96 | 6,700 |
| 28 Mar 2024 | 176.66 | 176.82 | 176.60 | 176.60 | 176.60 | 1,973 |
| 27 Mar 2024 | 175.94 | 176.62 | 175.92 | 176.38 | 176.38 | 7,053 |
| 26 Mar 2024 | 175.86 | 175.86 | 175.10 | 175.82 | 175.82 | 6,920 |
| 25 Mar 2024 | 174.84 | 175.10 | 174.24 | 175.10 | 175.10 | 1,664 |
| 22 Mar 2024 | 174.08 | 174.82 | 174.08 | 174.64 | 174.64 | 9,744 |
| 21 Mar 2024 | 174.20 | 175.44 | 173.96 | 174.66 | 174.66 | 3,652 |
| 20 Mar 2024 | 172.50 | 173.20 | 172.50 | 172.78 | 172.78 | 1,707 |
| 19 Mar 2024 | 172.40 | 173.08 | 172.28 | 173.08 | 173.08 | 601 |
| 18 Mar 2024 | 173.54 | 173.54 | 172.18 | 172.18 | 172.18 | 1,225 |
| 15 Mar 2024 | 172.74 | 173.28 | 172.74 | 173.12 | 173.12 | 1,475 |
| 14 Mar 2024 | 173.40 | 173.62 | 172.70 | 172.80 | 172.80 | 2,014 |
| 13 Mar 2024 | 172.46 | 173.18 | 172.46 | 173.18 | 173.18 | 5,543 |
| 12 Mar 2024 | 171.28 | 171.80 | 170.96 | 171.80 | 171.80 | 1,291 |
| 11 Mar 2024 | 170.56 | 170.60 | 170.06 | 170.44 | 170.44 | 1,246 |
| 08 Mar 2024 | 171.88 | 172.00 | 171.70 | 171.72 | 171.72 | 3,534 |
| 07 Mar 2024 | 169.66 | 171.88 | 169.66 | 171.88 | 171.88 | 2,379 |
| 06 Mar 2024 | 169.46 | 170.34 | 169.14 | 169.98 | 169.98 | 1,770 |
| 05 Mar 2024 | 169.60 | 169.92 | 169.26 | 169.44 | 169.44 | 5,771 |
| 04 Mar 2024 | 169.72 | 169.82 | 169.30 | 169.68 | 169.68 | 9,760 |
| 01 Mar 2024 | 169.34 | 169.50 | 168.96 | 169.40 | 169.40 | 4,681 |
| 29 Feb 2024 | 169.32 | 169.32 | 168.68 | 168.68 | 168.68 | 6,179 |
| 28 Feb 2024 | 168.72 | 169.20 | 168.62 | 169.00 | 169.00 | 6,817 |
| 27 Feb 2024 | 168.60 | 169.20 | 168.60 | 169.20 | 169.20 | 7,468 |
| 26 Feb 2024 | 168.58 | 168.82 | 168.32 | 168.32 | 168.32 | 9,321 |
| 23 Feb 2024 | 168.70 | 169.10 | 168.20 | 168.70 | 168.70 | 2,964 |
| 22 Feb 2024 | 168.34 | 168.80 | 167.60 | 168.54 | 168.54 | 5,931 |
| 21 Feb 2024 | 165.88 | 166.08 | 165.70 | 165.80 | 165.80 | 589 |
| 20 Feb 2024 | 165.82 | 165.84 | 165.48 | 165.84 | 165.84 | 17,064 |
| 19 Feb 2024 | 165.68 | 165.88 | 165.40 | 165.88 | 165.88 | 15,541 |
| 16 Feb 2024 | 166.74 | 166.74 | 165.62 | 165.82 | 165.82 | 11,693 |
| 15 Feb 2024 | 164.28 | 165.56 | 164.28 | 165.36 | 165.36 | 9,846 |
| 14 Feb 2024 | 163.90 | 164.28 | 163.40 | 164.22 | 164.22 | 5,454 |
| 13 Feb 2024 | 164.90 | 164.90 | 163.02 | 163.52 | 163.52 | 3,063 |
| 12 Feb 2024 | 164.96 | 165.16 | 164.58 | 165.16 | 165.16 | 4,905 |
| 09 Feb 2024 | 163.98 | 164.46 | 163.88 | 164.14 | 164.14 | 2,490 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.