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
2023-12-29 8.44 8.46 8.44 8.46 0.0M
2023-12-28 8.43 8.43 8.39 8.41 0.0M
2023-12-27 8.46 8.47 8.39 8.42 0.0M
2023-12-22 8.46 8.47 8.44 8.46 0.0M
2023-12-21 8.50 8.50 8.46 8.49 0.0M
2023-12-20 8.54 8.54 8.52 8.53 0.0M
2023-12-19 8.54 8.54 8.52 8.52 0.0M
2023-12-18 8.55 8.57 8.53 8.53 0.0M
2023-12-15 8.56 8.59 8.56 8.59 0.0M
2023-12-14 8.65 8.65 8.50 8.50 0.0M
2023-12-13 8.64 8.65 8.61 8.61 0.0M
2023-12-12 8.65 8.65 8.61 8.63 0.0M
2023-12-11 8.63 8.66 8.63 8.66 0.0M
2023-12-08 8.54 8.64 8.54 8.64 0.0M
2023-12-07 8.53 8.54 8.53 8.53 0.0M
2023-12-06 8.51 8.55 8.50 8.55 0.0M
2023-12-05 8.41 8.49 8.41 8.49 0.0M
2023-12-04 8.37 8.41 8.36 8.41 0.0M
2023-12-01 8.33 8.38 8.33 8.37 0.0M
2023-11-30 8.23 8.28 8.23 8.28 0.0M
2023-11-29 8.16 8.22 8.16 8.21 0.0M
2023-11-28 8.16 8.16 8.14 8.14 0.0M
2023-11-27 8.21 8.21 8.19 8.20 0.0M
2023-11-24 8.21 8.23 8.21 8.23 0.0M
2023-11-23 8.20 8.22 8.20 8.22 0.0M
2023-11-22 8.17 8.23 8.17 8.23 0.0M
2023-11-21 8.15 8.15 8.14 8.14 0.0M
2023-11-20 8.17 8.17 8.16 8.16 0.0M
2023-11-17 8.19 8.19 8.19 8.19 0.0M
2023-11-16 8.17 8.18 8.13 8.13 0.0M
2023-11-15 8.15 8.18 8.14 8.16 0.0M
2023-11-14 8.11 8.12 8.11 8.12 0.0M
2023-11-13 8.07 8.11 8.07 8.11 0.0M
2023-11-10 8.09 8.09 8.05 8.06 0.0M
2023-11-09 8.02 8.10 8.02 8.10 0.0M
2023-11-08 7.96 8.02 7.96 8.01 0.0M
2023-11-07 7.97 7.99 7.97 7.99 0.0M
2023-11-06 8.00 8.00 7.95 7.95 0.0M
2023-11-03 8.07 8.07 8.00 8.00 0.0M
2023-11-02 7.98 8.06 7.98 8.06 0.0M
2023-11-01 7.93 7.97 7.89 7.96 0.0M
2023-10-31 7.78 7.88 7.78 7.88 0.0M
2023-10-30 7.84 7.84 7.77 7.79 0.0M
2023-10-27 7.83 7.83 7.77 7.77 0.0M
2023-10-26 7.81 7.87 7.81 7.87 0.0M
2023-10-25 7.84 7.87 7.84 7.86 0.0M
2023-10-24 7.75 7.85 7.75 7.85 0.0M
2023-10-23 7.80 7.80 7.73 7.77 0.0M
2023-10-20 7.83 7.83 7.79 7.79 0.0M
2023-10-19 7.95 7.97 7.93 7.93 0.0M
2023-10-18 8.03 8.03 7.99 7.99 0.0M
2023-10-17 8.07 8.07 8.00 8.05 0.0M
2023-10-16 8.10 8.10 8.04 8.08 0.0M
2023-10-13 8.15 8.15 8.09 8.09 0.0M
2023-10-12 8.15 8.17 8.14 8.16 0.0M
2023-10-11 8.08 8.14 8.08 8.11 0.0M
2023-10-10 8.08 8.14 8.08 8.14 0.0M
2023-10-09 8.04 8.04 8.01 8.01 0.0M
2023-10-06 8.01 8.04 8.01 8.03 0.0M
2023-10-05 8.03 8.03 8.00 8.00 0.0M
2023-10-04 8.00 8.06 8.00 8.00 0.0M
2023-10-03 8.10 8.10 8.05 8.05 0.0M
2023-10-02 8.16 8.17 8.10 8.10 0.0M
2023-09-29 8.13 8.16 8.13 8.13 0.0M
2023-09-28 8.11 8.11 8.07 8.10 0.0M
2023-09-27 8.06 8.09 8.06 8.09 0.0M
2023-09-26 8.09 8.09 8.06 8.06 0.0M
2023-09-25 8.12 8.16 8.11 8.12 0.0M
2023-09-22 8.11 8.16 8.11 8.14 0.0M
2023-09-21 8.20 8.20 8.17 8.17 0.0M
2023-09-20 8.22 8.24 8.22 8.24 0.0M
2023-09-19 8.18 8.22 8.18 8.19 0.0M
2023-09-18 8.28 8.28 8.18 8.18 0.0M
2023-09-15 8.36 8.36 8.29 8.29 0.0M
2023-09-14 8.10 8.27 8.10 8.27 0.0M
2023-09-13 8.11 8.12 8.07 8.12 0.0M
2023-09-12 8.20 8.20 8.15 8.15 0.0M
2023-09-11 8.18 8.18 8.17 8.17 0.0M
2023-09-08 8.16 8.16 8.12 8.16 0.0M
2023-09-07 8.13 8.16 8.13 8.14 0.0M
2023-09-06 8.17 8.17 8.14 8.17 0.0M
2023-09-05 8.15 8.22 8.15 8.22 0.0M
2023-09-04 8.23 8.23 8.19 8.19 0.0M
2023-09-01 8.18 8.20 8.18 8.20 0.0M
2023-08-31 8.16 8.19 8.16 8.18 0.0M
2023-08-30 8.21 8.21 8.14 8.14 0.0M
2023-08-29 8.21 8.23 8.21 8.22 0.0M
2023-08-28 8.14 8.19 8.13 8.19 0.0M
2023-08-25 8.08 8.12 8.08 8.10 0.0M
2023-08-24 8.17 8.17 8.05 8.05 0.0M
2023-08-23 8.09 8.10 8.09 8.09 0.0M
2023-08-22 8.01 8.08 8.01 8.07 0.0M
2023-08-21 8.00 8.03 7.99 7.99 0.0M
2023-08-18 7.98 7.98 7.97 7.97 0.0M
2023-08-17 8.05 8.07 8.01 8.01 0.0M
2023-08-16 8.05 8.08 8.05 8.08 0.0M
2023-08-15 8.15 8.15 8.03 8.06 0.0M
2023-08-14 8.11 8.14 8.11 8.14 0.0M
2023-08-11 8.13 8.13 8.09 8.09 0.0M
2023-08-10 8.11 8.16 8.11 8.15 0.0M
2023-08-09 8.12 8.13 8.08 8.08 0.0M
2023-08-08 8.05 8.05 8.03 8.05 0.0M
2023-08-07 8.09 8.09 8.08 8.09 0.0M
2023-08-04 8.10 8.10 8.04 8.07 0.0M
2023-08-03 8.11 8.12 8.08 8.08 0.0M
2023-08-02 8.12 8.18 8.12 8.15 0.0M
2023-08-01 8.32 8.32 8.24 8.24 0.0M
2023-07-31 8.29 8.31 8.29 8.29 0.0M
2023-07-28 8.30 8.30 8.28 8.30 0.0M
2023-07-27 8.11 8.32 8.11 8.32 0.0M
2023-07-26 8.13 8.13 8.05 8.09 0.0M
2023-07-25 8.14 8.17 8.14 8.17 0.0M
2023-07-24 8.06 8.13 8.06 8.13 0.0M
2023-07-21 8.02 8.11 8.02 8.11 0.0M
2023-07-20 7.96 8.06 7.96 8.06 0.0M
2023-07-19 8.01 8.02 8.01 8.01 0.0M
2023-07-18 7.91 7.98 7.90 7.98 0.0M
2023-07-17 7.98 7.98 7.92 7.94 0.0M
2023-07-14 8.00 8.01 7.99 7.99 0.0M
2023-07-13 8.00 8.04 8.00 8.02 0.0M
2023-07-12 7.98 8.02 7.98 8.02 0.0M
2023-07-11 7.93 7.98 7.93 7.98 0.0M
2023-07-10 7.89 7.94 7.89 7.92 0.0M
2023-07-07 7.93 7.97 7.91 7.92 0.0M
2023-07-06 8.09 8.09 7.94 7.94 0.0M
2023-07-05 8.17 8.18 8.16 8.16 0.0M
2023-07-04 8.22 8.23 8.21 8.21 0.0M
2023-07-03 8.26 8.26 8.21 8.21 0.0M
2023-06-30 8.18 8.24 8.18 8.20 0.0M
2023-06-29 8.11 8.15 8.11 8.14 0.0M
2023-06-28 8.05 8.10 8.05 8.10 0.0M
2023-06-27 8.00 8.00 7.96 7.99 0.0M
2023-06-26 7.99 7.99 7.97 7.98 0.0M
2023-06-23 7.98 8.03 7.98 7.99 0.0M
2023-06-22 7.94 8.00 7.91 8.00 0.0M
2023-06-21 8.09 8.10 8.03 8.03 0.0M
2023-06-20 8.11 8.12 8.11 8.11 0.0M
2023-06-19 8.17 8.17 8.13 8.13 0.0M
2023-06-16 8.16 8.21 8.16 8.21 0.0M
2023-06-15 8.25 8.25 8.15 8.15 0.0M
2023-06-14 8.23 8.29 8.23 8.24 0.0M
2023-06-13 8.23 8.24 8.18 8.24 0.0M
2023-06-12 8.21 8.21 8.19 8.20 0.0M
2023-06-09 8.17 8.17 8.14 8.16 0.0M
2023-06-08 8.18 8.20 8.15 8.16 0.0M
2023-06-07 8.22 8.22 8.20 8.20 0.0M
2023-06-06 8.15 8.22 8.15 8.22 0.0M
2023-06-05 8.25 8.25 8.18 8.18 0.0M
2023-06-02 8.11 8.22 8.11 8.22 0.0M
2023-06-01 8.11 8.13 8.08 8.08 0.0M
2023-05-31 8.10 8.14 8.07 8.07 0.0M
2023-05-30 8.20 8.20 8.13 8.13 0.0M
2023-05-29 8.23 8.23 8.19 8.19 0.0M
2023-05-26 8.12 8.22 8.11 8.22 0.0M
2023-05-25 8.12 8.12 8.10 8.10 0.0M
2023-05-24 8.12 8.12 8.07 8.08 0.0M
2023-05-23 8.22 8.23 8.20 8.20 0.0M
2023-05-22 8.22 8.24 8.22 8.24 0.0M
2023-05-19 8.24 8.25 8.23 8.23 0.0M
2023-05-18 8.16 8.22 8.16 8.22 0.0M
2023-05-17 8.06 8.10 8.06 8.10 0.0M
2023-05-16 8.06 8.07 8.05 8.07 0.0M
2023-05-15 8.11 8.11 8.08 8.08 0.0M
2023-05-12 8.05 8.07 8.05 8.07 0.0M
2023-05-11 8.03 8.04 8.01 8.01 0.0M
2023-05-10 7.99 7.99 7.95 7.96 0.0M
2023-05-09 8.00 8.00 7.95 7.99 0.1M
2023-05-08 7.94 7.98 7.94 7.98 0.0M
2023-05-05 7.88 7.96 7.87 7.96 0.0M
2023-05-04 7.83 7.87 7.78 7.87 0.0M
2023-05-03 7.90 7.90 7.88 7.88 0.0M
2023-05-02 8.04 8.04 7.88 7.88 0.0M
2023-04-28 7.97 7.97 7.90 7.95 0.0M
2023-04-27 7.87 7.93 7.87 7.93 0.0M
2023-04-26 7.92 7.92 7.86 7.89 0.0M
2023-04-25 7.93 7.99 7.93 7.98 0.0M
2023-04-24 8.01 8.01 7.98 7.99 0.0M
2023-04-21 8.01 8.02 7.97 8.02 0.0M
2023-04-20 8.00 8.00 7.97 7.99 0.0M
2023-04-19 8.00 8.04 7.99 8.02 0.0M
2023-04-18 8.00 8.02 8.00 8.02 0.0M
2023-04-17 8.00 8.00 7.98 8.00 0.0M
2023-04-14 7.90 7.98 7.90 7.98 0.0M
2023-04-13 7.92 7.92 7.87 7.89 0.0M
2023-04-12 7.95 7.96 7.90 7.90 0.0M
2023-04-11 7.98 7.98 7.94 7.95 0.0M
2023-04-06 7.87 7.90 7.87 7.90 0.0M
2023-04-05 7.87 7.87 7.86 7.86 0.0M
2023-04-04 7.94 7.97 7.87 7.87 0.0M
2023-04-03 7.99 7.99 7.91 7.91 0.0M
2023-03-31 7.88 7.95 7.88 7.94 0.0M
2023-03-30 7.86 7.89 7.86 7.87 0.0M
2023-03-29 7.77 7.81 7.76 7.81 0.0M
2023-03-28 7.78 7.78 7.69 7.69 0.0M
2023-03-27 7.78 7.78 7.74 7.74 0.0M
2023-03-24 7.71 7.71 7.66 7.68 0.0M
2023-03-23 7.68 7.72 7.67 7.72 0.0M
2023-03-22 7.77 7.80 7.77 7.78 0.0M
2023-03-21 7.74 7.81 7.74 7.78 0.0M
2023-03-20 7.62 7.70 7.62 7.70 0.0M
2023-03-17 7.82 7.82 7.65 7.65 0.0M
2023-03-16 7.79 7.80 7.71 7.79 0.0M
2023-03-15 7.81 7.81 7.73 7.73 0.0M
2023-03-14 7.74 7.85 7.74 7.85 0.0M
2023-03-13 7.90 7.90 7.68 7.68 0.0M
2023-03-10 8.02 8.04 7.98 7.98 0.0M
2023-03-09 8.18 8.18 8.13 8.15 0.0M
2023-03-08 8.16 8.19 8.16 8.19 0.0M
2023-03-07 8.10 8.17 8.10 8.16 0.0M
2023-03-06 8.15 8.16 8.13 8.13 0.0M
2023-03-03 8.11 8.15 8.11 8.15 0.0M
2023-03-02 7.93 8.07 7.93 8.06 0.0M
2023-03-01 8.08 8.08 7.98 7.98 0.0M
2023-02-28 8.05 8.10 8.05 8.06 0.0M
2023-02-27 8.08 8.13 8.08 8.09 0.0M
2023-02-24 8.14 8.14 8.01 8.01 0.0M
2023-02-23 8.11 8.11 8.08 8.10 0.0M
2023-02-22 8.02 8.05 7.99 8.05 0.0M
2023-02-21 8.07 8.07 8.04 8.04 0.0M
2023-02-20 8.10 8.10 8.08 8.08 0.0M
2023-02-17 8.08 8.10 8.08 8.10 0.0M
2023-02-16 8.11 8.12 8.10 8.10 0.0M
2023-02-15 7.99 8.08 7.98 8.08 0.0M
2023-02-14 7.97 7.99 7.97 7.98 0.0M
2023-02-13 7.96 7.98 7.96 7.98 0.0M
2023-02-10 7.93 7.93 7.89 7.93 0.0M
2023-02-09 7.98 8.01 7.98 7.98 0.0M
2023-02-08 7.96 7.98 7.92 7.92 0.1M
2023-02-07 7.95 7.95 7.94 7.95 0.0M
2023-02-06 7.92 7.94 7.88 7.94 0.0M
2023-02-03 7.83 7.94 7.82 7.94 0.0M
2023-02-02 7.71 7.86 7.71 7.86 0.0M
2023-02-01 7.75 7.75 7.71 7.71 0.0M
2023-01-31 7.74 7.74 7.71 7.73 0.0M
2023-01-30 7.71 7.73 7.67 7.73 0.0M
2023-01-27 7.73 7.75 7.73 7.75 0.0M
2023-01-26 7.71 7.74 7.71 7.74 0.0M
2023-01-25 7.69 7.69 7.64 7.67 0.0M
2023-01-24 7.70 7.71 7.69 7.70 0.0M
2023-01-23 7.64 7.69 7.63 7.69 0.0M
2023-01-20 7.65 7.65 7.63 7.65 0.0M
2023-01-19 7.72 7.72 7.62 7.63 0.0M
2023-01-18 7.75 7.77 7.75 7.76 0.0M
2023-01-17 7.72 7.75 7.69 7.75 0.0M
2023-01-16 7.73 7.73 7.70 7.72 0.0M
2023-01-13 7.66 7.70 7.66 7.70 0.0M
2023-01-12 7.66 7.70 7.66 7.67 0.0M
2023-01-11 7.61 7.65 7.61 7.65 0.0M
2023-01-10 7.59 7.59 7.58 7.59 0.0M
2023-01-09 7.60 7.62 7.60 7.61 0.0M
2023-01-06 7.58 7.62 7.58 7.62 0.0M
2023-01-05 7.50 7.59 7.50 7.58 0.0M
2023-01-04 7.43 7.53 7.43 7.53 0.0M
2023-01-03 7.33 7.48 7.33 7.42 0.0M
2023-01-02 7.24 7.29 7.20 7.29 0.0M