iShares VII PLC - iShares MSCI EMU USD Hedged ETF Acc

CEBP
🏛️ germany →
10.81
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.46 7.49 7.46 7.47 0.0M
2021-12-29 7.50 7.50 7.44 7.44 0.0M
2021-12-28 7.46 7.50 7.46 7.50 0.0M
2021-12-27 7.37 7.45 7.37 7.45 0.0M
2021-12-23 7.36 7.42 7.36 7.42 0.0M
2021-12-22 7.31 7.33 7.29 7.33 0.0M
2021-12-21 7.25 7.31 7.25 7.31 0.0M
2021-12-20 7.14 7.19 7.09 7.17 0.0M
2021-12-17 7.27 7.27 7.24 7.26 0.0M
2021-12-16 7.36 7.37 7.31 7.31 0.0M
2021-12-15 7.31 7.31 7.26 7.27 0.0M
2021-12-14 7.35 7.35 7.24 7.24 0.0M
2021-12-13 7.34 7.37 7.29 7.29 0.0M
2021-12-10 7.31 7.34 7.31 7.31 0.0M
2021-12-09 7.37 7.38 7.35 7.35 0.0M
2021-12-08 7.43 7.44 7.35 7.35 0.0M
2021-12-07 7.31 7.47 7.31 7.47 0.0M
2021-12-06 7.19 7.24 7.17 7.24 0.0M
2021-12-03 7.23 7.23 7.13 7.13 0.0M
2021-12-02 7.18 7.18 7.14 7.16 0.0M
2021-12-01 7.17 7.29 7.17 7.26 0.0M
2021-11-30 7.09 7.18 7.07 7.14 0.0M
2021-11-29 7.26 7.26 7.22 7.22 0.0M
2021-11-26 7.25 7.27 7.14 7.14 0.0M
2021-11-25 7.51 7.51 7.49 7.51 0.0M
2021-11-24 7.48 7.49 7.46 7.49 0.0M
2021-11-23 7.50 7.50 7.44 7.44 0.0M
2021-11-22 7.58 7.59 7.54 7.55 0.0M
2021-11-19 7.59 7.59 7.53 7.53 0.0M
2021-11-18 7.58 7.59 7.55 7.55 0.0M
2021-11-17 7.60 7.61 7.59 7.60 0.0M
2021-11-16 7.55 7.58 7.55 7.58 0.0M
2021-11-15 7.47 7.51 7.47 7.51 0.0M
2021-11-12 7.44 7.46 7.44 7.46 0.0M
2021-11-11 7.40 7.43 7.40 7.43 0.0M
2021-11-10 7.35 7.38 7.34 7.38 0.0M
2021-11-09 7.32 7.37 7.32 7.34 0.0M
2021-11-08 7.39 7.39 7.34 7.34 0.0M
2021-11-05 7.35 7.39 7.35 7.37 0.0M
2021-11-04 7.34 7.36 7.34 7.35 0.0M
2021-11-03 7.28 7.30 7.28 7.30 0.0M
2021-11-02 7.21 7.27 7.21 7.27 0.0M
2021-11-01 7.24 7.25 7.24 7.24 0.0M
2021-10-29 7.08 7.20 7.08 7.20 0.0M
2021-10-28 7.15 7.16 7.12 7.12 0.0M
2021-10-27 7.15 7.15 7.15 7.15 0.0M
2021-10-26 7.11 7.16 7.11 7.16 0.0M
2021-10-25 7.08 7.10 7.08 7.10 0.0M
2021-10-22 7.07 7.10 7.07 7.09 0.0M
2021-10-21 7.01 7.04 7.01 7.04 0.0M
2021-10-20 7.02 7.05 7.02 7.05 0.0M
2021-10-19 7.02 7.04 7.02 7.04 0.0M
2021-10-18 7.06 7.06 7.03 7.03 0.0M
2021-10-15 7.06 7.08 7.04 7.08 0.0M
2021-10-14 6.98 7.04 6.98 7.04 0.0M
2021-10-13 6.91 6.95 6.91 6.95 0.0M
2021-10-12 6.84 6.93 6.84 6.93 0.0M
2021-10-11 6.91 6.92 6.89 6.92 0.0M
2021-10-08 6.98 6.98 6.92 6.92 0.0M
2021-10-07 6.93 6.96 6.93 6.96 0.0M
2021-10-06 6.86 6.86 6.79 6.85 0.0M
2021-10-05 6.83 6.91 6.83 6.90 0.0M
2021-10-04 6.83 6.84 6.80 6.80 0.0M
2021-10-01 6.80 6.87 6.80 6.86 0.0M
2021-09-30 6.97 6.97 6.90 6.90 0.0M
2021-09-29 6.88 6.92 6.88 6.91 0.0M
2021-09-28 6.98 6.98 6.84 6.84 0.0M
2021-09-27 7.04 7.04 6.98 6.99 0.0M
2021-09-24 6.99 6.99 6.97 6.97 0.0M
2021-09-23 7.02 7.05 7.02 7.03 0.0M
2021-09-22 6.94 6.96 6.93 6.96 0.0M
2021-09-21 6.88 6.89 6.88 6.89 0.0M
2021-09-20 6.83 6.83 6.79 6.79 0.0M
2021-09-17 7.02 7.02 6.93 6.93 0.0M
2021-09-16 6.98 6.99 6.97 6.97 0.0M
2021-09-15 6.99 6.99 6.90 6.90 0.0M
2021-09-14 6.95 6.96 6.95 6.96 0.0M
2021-09-13 6.99 7.02 6.96 6.96 0.0M
2021-09-10 6.97 6.97 6.93 6.93 0.0M
2021-09-09 6.91 6.95 6.91 6.95 0.0M
2021-09-08 6.96 7.00 6.96 6.96 0.0M
2021-09-07 7.01 7.02 7.01 7.01 0.0M
2021-09-06 6.99 7.03 6.99 7.03 0.0M
2021-09-03 7.00 7.00 6.93 6.96 0.0M
2021-09-02 7.02 7.02 7.02 7.02 0.0M
2021-09-01 7.05 7.05 7.02 7.02 0.0M
2021-08-31 7.00 7.03 6.98 7.00 0.0M
2021-08-30 7.01 7.01 7.01 7.01 0.0M
2021-08-27 6.98 7.01 6.98 7.01 0.0M
2021-08-26 6.98 6.99 6.97 6.99 0.0M
2021-08-25 7.04 7.04 7.02 7.02 0.0M
2021-08-24 7.04 7.04 7.01 7.02 0.0M
2021-08-23 7.04 7.04 7.02 7.02 0.0M
2021-08-20 6.99 7.00 6.95 7.00 0.0M
2021-08-19 6.99 6.99 6.94 6.97 0.0M
2021-08-18 7.07 7.08 7.05 7.08 0.0M
2021-08-17 7.01 7.07 7.01 7.06 0.0M
2021-08-16 7.04 7.05 7.01 7.04 0.0M
2021-08-13 7.10 7.10 7.07 7.07 0.0M
2021-08-12 7.08 7.10 7.08 7.10 0.0M
2021-08-11 7.07 7.08 7.07 7.07 0.1M
2021-08-10 7.03 7.06 7.03 7.05 0.0M
2021-08-09 7.01 7.01 7.00 7.01 0.0M
2021-08-06 6.94 7.00 6.94 7.00 0.0M
2021-08-05 6.90 6.93 6.90 6.93 0.0M
2021-08-04 6.87 6.91 6.87 6.90 0.0M
2021-08-03 6.82 6.85 6.82 6.85 0.0M
2021-08-02 6.85 6.85 6.79 6.82 0.0M
2021-07-30 6.78 6.80 6.78 6.80 0.3M
2021-07-29 6.83 6.84 6.82 6.82 0.0M
2021-07-28 6.79 6.83 6.79 6.83 0.0M
2021-07-27 6.82 6.82 6.76 6.76 0.0M
2021-07-26 6.82 6.83 6.82 6.83 0.0M
2021-07-23 6.81 6.86 6.81 6.86 0.0M
2021-07-22 6.76 6.80 6.76 6.78 0.0M
2021-07-21 6.66 6.72 6.65 6.71 0.0M
2021-07-20 6.61 6.61 6.56 6.61 0.0M
2021-07-19 6.66 6.66 6.54 6.54 0.0M
2021-07-16 6.75 6.75 6.71 6.71 0.0M
2021-07-15 6.78 6.78 6.73 6.74 0.0M
2021-07-14 6.79 6.80 6.79 6.80 0.0M
2021-07-13 6.78 6.81 6.78 6.81 0.0M
2021-07-12 6.74 6.78 6.73 6.78 0.0M
2021-07-09 6.68 6.73 6.68 6.73 0.0M
2021-07-08 6.74 6.74 6.62 6.64 0.0M
2021-07-07 6.76 6.79 6.76 6.79 0.0M
2021-07-06 6.73 6.76 6.73 6.73 0.0M
2021-07-05 6.74 6.75 6.74 6.75 0.0M
2021-07-02 6.77 6.77 6.75 6.75 0.0M
2021-07-01 6.76 6.76 6.69 6.74 0.0M
2021-06-30 6.75 6.75 6.70 6.71 0.0M
2021-06-29 6.72 6.74 6.72 6.74 0.0M
2021-06-28 6.73 6.73 6.70 6.70 0.0M
2021-06-25 6.73 6.74 6.73 6.74 0.0M
2021-06-24 6.69 6.74 6.69 6.74 0.0M
2021-06-23 6.74 6.74 6.65 6.65 0.0M
2021-06-22 6.72 6.73 6.72 6.73 0.0M
2021-06-21 6.66 6.72 6.66 6.72 0.0M
2021-06-18 6.79 6.79 6.70 6.70 0.0M
2021-06-17 6.70 6.78 6.70 6.78 0.0M
2021-06-16 6.68 6.68 6.66 6.67 0.0M
2021-06-15 6.67 6.67 6.65 6.65 0.0M
2021-06-14 6.67 6.67 6.64 6.64 0.0M
2021-06-11 6.55 6.65 6.55 6.64 0.0M
2021-06-10 6.57 6.57 6.56 6.56 0.0M
2021-06-09 6.56 6.56 6.54 6.55 0.0M
2021-06-08 6.56 6.58 6.55 6.55 0.0M
2021-06-07 6.53 6.56 6.53 6.55 0.0M
2021-06-04 6.55 6.55 6.52 6.54 0.0M
2021-06-03 6.51 6.54 6.47 6.54 0.0M
2021-06-02 6.48 6.51 6.48 6.50 0.0M
2021-06-01 6.46 6.50 6.46 6.46 0.0M
2021-05-31 6.47 6.47 6.42 6.42 0.0M
2021-05-28 6.45 6.48 6.45 6.48 0.0M
2021-05-27 6.40 6.43 6.40 6.43 0.0M
2021-05-26 6.41 6.41 6.39 6.41 0.0M
2021-05-25 6.38 6.41 6.37 6.40 0.0M
2021-05-21 6.34 6.40 6.34 6.40 0.0M
2021-05-20 6.30 6.34 6.29 6.34 0.0M
2021-05-19 6.27 6.28 6.25 6.25 0.0M
2021-05-18 6.40 6.40 6.35 6.35 0.0M
2021-05-17 6.42 6.42 6.36 6.37 0.0M
2021-05-14 6.35 6.39 6.35 6.39 0.0M
2021-05-13 6.24 6.33 6.24 6.33 0.0M
2021-05-12 6.29 6.31 6.29 6.31 0.0M
2021-05-11 6.33 6.33 6.25 6.26 0.0M
2021-05-10 6.41 6.41 6.37 6.38 0.0M
2021-05-07 6.43 6.43 6.40 6.40 0.0M
2021-05-06 6.43 6.43 6.39 6.39 0.0M
2021-05-05 6.35 6.42 6.35 6.42 0.0M
2021-05-04 6.40 6.41 6.29 6.29 0.0M
2021-05-03 6.37 6.38 6.37 6.38 0.0M
2021-04-30 6.34 6.34 6.32 6.34 0.0M
2021-04-29 6.38 6.38 6.33 6.33 0.0M
2021-04-28 6.39 6.39 6.36 6.36 0.0M
2021-04-27 6.36 6.36 6.35 6.36 0.0M
2021-04-26 6.33 6.36 6.33 6.36 0.0M
2021-04-23 6.36 6.36 6.34 6.36 0.0M
2021-04-22 6.32 6.38 6.32 6.38 0.0M
2021-04-21 6.31 6.31 6.31 6.31 0.0M
2021-04-20 6.35 6.35 6.26 6.26 0.0M
2021-04-19 6.44 6.44 6.38 6.38 0.0M
2021-04-16 6.39 6.42 6.38 6.42 0.0M
2021-04-15 6.36 6.37 6.35 6.37 0.0M
2021-04-14 6.35 6.35 6.34 6.34 0.0M
2021-04-13 6.37 6.37 6.35 6.35 0.0M
2021-04-12 6.37 6.37 6.35 6.35 0.0M
2021-04-09 6.38 6.40 6.38 6.38 0.0M
2021-04-08 6.37 6.38 6.37 6.38 0.0M
2021-04-07 6.37 6.37 6.34 6.35 0.0M
2021-04-06 6.44 6.44 6.39 6.39 0.0M
2021-04-01 6.41 6.41 6.39 6.40 0.0M
2021-03-31 6.39 6.39 6.36 6.37 0.0M
2021-03-30 6.34 6.38 6.34 6.38 0.0M
2021-03-29 6.28 6.31 6.28 6.29 0.0M
2021-03-26 6.26 6.27 6.26 6.27 0.0M
2021-03-25 6.17 6.22 6.15 6.22 0.0M
2021-03-24 6.17 6.19 6.17 6.19 0.0M
2021-03-23 6.14 6.18 6.14 6.18 0.0M
2021-03-22 6.14 6.15 6.14 6.15 0.0M
2021-03-19 6.16 6.18 6.16 6.16 0.0M
2021-03-18 6.20 6.20 6.19 6.20 0.0M
2021-03-17 6.20 6.20 6.17 6.18 0.0M
2021-03-16 6.17 6.19 6.17 6.19 0.0M
2021-03-15 6.19 6.19 6.14 6.14 0.0M
2021-03-12 6.13 6.14 6.13 6.14 0.0M
2021-03-11 6.14 6.14 6.12 6.14 0.0M
2021-03-10 6.10 6.14 6.10 6.14 0.0M
2021-03-09 6.07 6.10 6.07 6.10 0.0M
2021-03-08 5.97 6.08 5.97 6.08 0.0M
2021-03-05 5.92 5.94 5.92 5.92 0.0M
2021-03-04 5.90 5.91 5.90 5.91 0.0M
2021-03-03 5.93 5.94 5.91 5.91 0.0M
2021-03-02 5.93 5.96 5.91 5.91 0.0M
2021-03-01 5.90 5.92 5.89 5.92 0.0M
2021-02-26 5.76 5.81 5.76 5.80 0.0M
2021-02-25 5.88 5.88 5.81 5.81 0.0M
2021-02-24 5.83 5.87 5.83 5.87 0.0M
2021-02-23 5.86 5.86 5.79 5.84 0.0M
2021-02-22 5.85 5.87 5.84 5.87 0.0M
2021-02-19 5.88 5.90 5.88 5.90 0.0M
2021-02-18 5.94 5.94 5.88 5.88 0.0M
2021-02-17 5.94 5.95 5.93 5.93 0.0M
2021-02-16 5.95 5.95 5.93 5.95 0.0M
2021-02-15 5.93 5.96 5.93 5.94 0.0M
2021-02-12 5.85 5.89 5.85 5.89 0.0M
2021-02-11 5.84 5.86 5.84 5.86 0.0M
2021-02-10 5.86 5.86 5.82 5.82 0.0M
2021-02-09 5.89 5.89 5.85 5.87 0.0M
2021-02-08 5.91 5.92 5.90 5.90 0.0M
2021-02-05 5.92 5.93 5.89 5.89 0.0M
2021-02-04 5.85 5.90 5.85 5.90 0.0M
2021-02-03 5.86 5.86 5.83 5.83 0.0M
2021-02-02 5.73 5.80 5.73 5.80 0.0M
2021-02-01 5.65 5.69 5.65 5.68 0.0M
2021-01-29 5.62 5.64 5.58 5.58 0.0M
2021-01-28 5.61 5.69 5.61 5.69 0.0M
2021-01-27 5.69 5.69 5.64 5.66 0.0M
2021-01-26 5.69 5.74 5.69 5.71 0.0M
2021-01-25 5.76 5.76 5.68 5.68 0.0M
2021-01-22 5.75 5.75 5.70 5.74 0.0M
2021-01-21 5.84 5.84 5.78 5.78 0.0M
2021-01-20 5.76 5.81 5.76 5.81 0.0M
2021-01-19 5.80 5.80 5.75 5.75 0.0M
2021-01-18 5.75 5.79 5.75 5.78 0.0M
2021-01-15 5.79 5.79 5.76 5.76 0.0M
2021-01-14 5.79 5.81 5.79 5.81 0.0M
2021-01-13 5.74 5.77 5.74 5.77 0.0M
2021-01-12 5.78 5.78 5.75 5.76 0.0M
2021-01-11 5.78 5.78 5.75 5.75 0.0M
2021-01-08 5.78 5.78 5.76 5.76 0.0M
2021-01-07 5.69 5.71 5.69 5.71 0.0M
2021-01-06 5.61 5.68 5.61 5.68 0.0M
2021-01-05 5.62 5.62 5.59 5.60 0.0M
2021-01-04 5.68 5.68 5.62 5.62 0.0M