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
2024-12-30 9.97 9.98 9.95 9.95 0.0M
2024-12-27 9.90 9.99 9.90 9.99 0.0M
2024-12-23 9.89 9.94 9.89 9.92 0.0M
2024-12-20 9.89 9.94 9.83 9.91 0.0M
2024-12-19 9.96 9.98 9.95 9.98 0.0M
2024-12-18 9.99 10.04 9.99 10.03 0.0M
2024-12-17 9.97 10.00 9.97 9.98 0.0M
2024-12-16 10.06 10.06 10.00 10.00 0.0M
2024-12-13 10.09 10.09 10.04 10.04 0.0M
2024-12-12 10.05 10.08 10.05 10.05 0.0M
2024-12-11 10.02 10.07 10.02 10.05 0.0M
2024-12-10 10.00 10.03 10.00 10.02 0.0M
2024-12-09 10.07 10.07 10.01 10.01 0.0M
2024-12-06 9.96 10.01 9.96 10.01 0.0M
2024-12-05 9.93 9.98 9.93 9.97 0.0M
2024-12-04 9.92 9.95 9.92 9.94 0.0M
2024-12-03 9.88 9.89 9.86 9.88 0.0M
2024-12-02 9.73 9.86 9.73 9.86 0.0M
2024-11-29 9.62 9.71 9.62 9.71 0.0M
2024-11-28 9.69 9.69 9.66 9.66 0.0M
2024-11-27 9.65 9.65 9.59 9.59 0.0M
2024-11-26 9.73 9.73 9.70 9.72 0.0M
2024-11-25 9.86 9.87 9.76 9.78 0.0M
2024-11-22 9.73 9.84 9.73 9.84 0.0M
2024-11-21 9.59 9.68 9.59 9.68 0.0M
2024-11-20 9.64 9.64 9.60 9.60 0.0M
2024-11-19 9.69 9.69 9.49 9.59 0.0M
2024-11-18 9.70 9.70 9.66 9.67 0.0M
2024-11-15 9.69 9.73 9.68 9.68 0.0M
2024-11-14 9.62 9.73 9.62 9.73 0.0M
2024-11-13 9.53 9.57 9.51 9.57 0.0M
2024-11-12 9.64 9.67 9.55 9.55 0.0M
2024-11-11 9.64 9.72 9.64 9.71 0.0M
2024-11-08 9.58 9.58 9.52 9.54 0.0M
2024-11-07 9.54 9.57 9.54 9.56 0.0M
2024-11-06 9.67 9.68 9.51 9.51 0.0M
2024-11-05 9.47 9.49 9.44 9.47 0.0M
2024-11-04 9.51 9.51 9.45 9.46 0.0M
2024-11-01 9.46 9.57 9.46 9.55 0.0M
2024-10-31 9.46 9.46 9.43 9.43 0.0M
2024-10-30 9.63 9.63 9.52 9.52 0.0M
2024-10-29 9.76 9.76 9.69 9.69 0.0M
2024-10-28 9.72 9.73 9.66 9.73 0.0M
2024-10-25 9.66 9.68 9.65 9.68 0.0M
2024-10-24 9.72 9.74 9.70 9.70 0.0M
2024-10-23 9.72 9.74 9.69 9.69 0.0M
2024-10-22 9.71 9.71 9.64 9.70 0.0M
2024-10-21 9.72 9.74 9.69 9.70 0.0M
2024-10-18 9.70 9.75 9.70 9.75 0.0M
2024-10-17 9.65 9.75 9.65 9.70 0.0M
2024-10-16 9.59 9.61 9.59 9.61 0.0M
2024-10-15 9.81 9.81 9.63 9.63 0.0M
2024-10-14 9.68 9.75 9.68 9.75 0.0M
2024-10-11 9.59 9.65 9.59 9.65 0.0M
2024-10-10 9.62 9.62 9.59 9.60 0.0M
2024-10-09 9.53 9.61 9.53 9.61 0.0M
2024-10-08 9.46 9.53 9.46 9.53 0.0M
2024-10-07 9.58 9.58 9.52 9.55 0.0M
2024-10-04 9.43 9.56 9.43 9.55 0.0M
2024-10-03 9.48 9.48 9.41 9.44 0.0M
2024-10-02 9.49 9.50 9.44 9.50 0.0M
2024-10-01 9.53 9.55 9.47 9.48 0.0M
2024-09-30 9.54 9.54 9.45 9.48 0.0M
2024-09-27 9.55 9.57 9.55 9.57 0.0M
2024-09-26 9.45 9.50 9.45 9.50 0.0M
2024-09-25 9.27 9.33 9.27 9.33 0.0M
2024-09-24 9.39 9.39 9.35 9.35 0.0M
2024-09-23 9.26 9.32 9.26 9.28 0.0M
2024-09-20 9.32 9.32 9.25 9.25 0.0M
2024-09-19 9.31 9.37 9.30 9.37 0.0M
2024-09-18 9.27 9.27 9.23 9.24 0.0M
2024-09-17 9.25 9.28 9.25 9.27 0.0M
2024-09-16 9.24 9.24 9.21 9.21 0.0M
2024-09-13 9.23 9.27 9.23 9.27 0.0M
2024-09-12 9.30 9.30 9.24 9.24 0.0M
2024-09-11 9.17 9.19 9.15 9.19 0.0M
2024-09-10 9.17 9.19 9.15 9.15 0.0M
2024-09-09 9.15 9.20 9.15 9.20 0.0M
2024-09-06 9.15 9.15 9.06 9.06 0.0M
2024-09-05 9.21 9.21 9.21 9.21 0.0M
2024-09-04 9.25 9.27 9.24 9.24 0.0M
2024-09-03 9.49 9.49 9.38 9.38 0.0M
2024-09-02 9.45 9.46 9.42 9.46 0.0M
2024-08-30 9.43 9.46 9.43 9.45 0.0M
2024-08-29 9.31 9.44 9.31 9.44 0.0M
2024-08-28 9.28 9.32 9.28 9.30 0.0M
2024-08-27 9.25 9.25 9.24 9.24 0.0M
2024-08-26 9.22 9.25 9.22 9.22 0.0M
2024-08-23 9.24 9.28 9.24 9.24 0.0M
2024-08-22 9.21 9.25 9.21 9.25 0.0M
2024-08-21 9.18 9.22 9.18 9.21 0.0M
2024-08-20 9.26 9.26 9.18 9.18 0.0M
2024-08-19 9.21 9.27 9.20 9.25 0.0M
2024-08-16 9.24 9.24 9.22 9.24 0.0M
2024-08-15 9.09 9.21 9.07 9.21 0.0M
2024-08-14 9.05 9.05 9.00 9.04 0.0M
2024-08-13 9.05 9.05 9.00 9.04 0.0M
2024-08-12 9.06 9.06 9.02 9.02 0.0M
2024-08-09 9.01 9.05 9.01 9.03 0.0M
2024-08-08 8.92 9.01 8.88 9.01 0.0M
2024-08-07 8.88 8.99 8.88 8.99 0.0M
2024-08-06 8.86 8.89 8.81 8.84 0.0M
2024-08-05 8.72 8.78 8.70 8.78 0.0M
2024-08-02 9.22 9.22 8.98 8.98 0.0M
2024-08-01 9.46 9.47 9.33 9.33 0.0M
2024-07-31 9.55 9.55 9.47 9.48 0.0M
2024-07-30 9.41 9.44 9.41 9.44 0.0M
2024-07-29 9.46 9.46 9.37 9.37 0.0M
2024-07-26 9.33 9.42 9.33 9.42 0.0M
2024-07-25 9.31 9.32 9.27 9.32 0.0M
2024-07-24 9.44 9.48 9.42 9.42 0.0M
2024-07-23 9.50 9.56 9.50 9.52 0.0M
2024-07-22 9.40 9.47 9.40 9.47 0.0M
2024-07-19 9.39 9.39 9.34 9.34 0.0M
2024-07-18 9.44 9.45 9.42 9.42 0.0M
2024-07-17 9.47 9.47 9.41 9.42 0.0M
2024-07-16 9.53 9.55 9.52 9.55 0.0M
2024-07-15 9.67 9.67 9.56 9.56 0.0M
2024-07-12 9.63 9.68 9.62 9.68 0.0M
2024-07-11 9.62 9.62 9.59 9.60 0.0M
2024-07-10 9.52 9.58 9.52 9.58 0.0M
2024-07-09 9.57 9.58 9.51 9.51 0.0M
2024-07-08 9.62 9.64 9.59 9.59 0.0M
2024-07-05 9.66 9.67 9.61 9.61 0.0M
2024-07-04 9.64 9.65 9.64 9.64 0.0M
2024-07-03 9.57 9.64 9.57 9.60 0.0M
2024-07-02 9.55 9.55 9.50 9.52 0.0M
2024-07-01 9.65 9.65 9.56 9.58 0.0M
2024-06-28 9.59 9.59 9.51 9.52 0.0M
2024-06-27 9.61 9.61 9.56 9.56 0.0M
2024-06-26 9.69 9.69 9.60 9.60 0.0M
2024-06-25 9.60 9.63 9.60 9.63 0.0M
2024-06-24 9.61 9.65 9.61 9.65 0.0M
2024-06-21 9.63 9.63 9.61 9.61 0.0M
2024-06-20 9.55 9.66 9.55 9.66 0.0M
2024-06-19 9.56 9.56 9.51 9.51 0.0M
2024-06-18 9.57 9.57 9.54 9.57 0.0M
2024-06-17 9.54 9.54 9.47 9.51 0.0M
2024-06-14 9.62 9.62 9.46 9.48 0.0M
2024-06-13 9.71 9.71 9.59 9.59 0.0M
2024-06-12 9.69 9.70 9.69 9.69 0.0M
2024-06-11 9.77 9.77 9.67 9.68 0.0M
2024-06-10 9.72 9.76 9.72 9.76 0.0M
2024-06-07 9.74 9.77 9.66 9.77 0.0M
2024-06-06 9.73 9.76 9.73 9.75 0.0M
2024-06-05 9.63 9.72 9.63 9.72 0.0M
2024-06-04 9.62 9.62 9.56 9.56 0.0M
2024-06-03 9.77 9.77 9.64 9.64 0.0M
2024-05-31 9.65 9.65 9.62 9.63 0.0M
2024-05-30 9.61 9.63 9.61 9.62 0.0M
2024-05-29 9.69 9.69 9.61 9.61 0.0M
2024-05-28 9.76 9.76 9.68 9.68 0.0M
2024-05-27 9.71 9.75 9.71 9.75 0.0M
2024-05-24 9.67 9.70 9.67 9.70 0.0M
2024-05-23 9.76 9.76 9.73 9.73 0.0M
2024-05-22 9.71 9.72 9.71 9.71 0.0M
2024-05-21 9.72 9.73 9.70 9.73 0.0M
2024-05-20 9.73 9.75 9.71 9.71 0.0M
2024-05-17 9.73 9.73 9.70 9.72 0.0M
2024-05-16 9.76 9.76 9.73 9.73 0.0M
2024-05-15 9.79 9.79 9.75 9.76 0.0M
2024-05-14 9.76 9.76 9.75 9.75 0.0M
2024-05-13 9.79 9.79 9.75 9.75 0.0M
2024-05-10 9.76 9.79 9.76 9.78 0.0M
2024-05-09 9.70 9.71 9.70 9.71 0.0M
2024-05-08 9.68 9.70 9.68 9.69 0.0M
2024-05-07 9.60 9.62 9.57 9.62 0.0M
2024-05-06 9.46 9.53 9.46 9.52 0.0M
2024-05-03 9.47 9.48 9.44 9.44 0.0M
2024-05-02 9.47 9.47 9.45 9.45 0.0M
2024-04-30 9.58 9.58 9.47 9.47 0.0M
2024-04-29 9.62 9.62 9.55 9.55 0.0M
2024-04-26 9.50 9.59 9.50 9.59 0.0M
2024-04-25 9.50 9.50 9.43 9.43 0.0M
2024-04-24 9.60 9.60 9.54 9.54 0.0M
2024-04-23 9.55 9.57 9.51 9.55 0.0M
2024-04-22 9.47 9.47 9.46 9.47 0.0M
2024-04-19 9.37 9.40 9.37 9.40 0.0M
2024-04-18 9.41 9.43 9.41 9.43 0.0M
2024-04-17 9.41 9.48 9.41 9.41 0.0M
2024-04-16 9.43 9.43 9.40 9.43 0.0M
2024-04-15 9.55 9.62 9.53 9.53 0.0M
2024-04-12 9.57 9.59 9.50 9.50 0.0M
2024-04-11 9.48 9.48 9.44 9.45 0.0M
2024-04-10 9.43 9.47 9.43 9.47 0.0M
2024-04-09 9.43 9.43 9.35 9.36 0.0M
2024-04-08 9.42 9.46 9.42 9.45 0.0M
2024-04-05 9.39 9.42 9.37 9.40 0.0M
2024-04-04 9.49 9.49 9.48 9.48 0.0M
2024-04-03 9.52 9.52 9.51 9.51 0.0M
2024-04-02 9.72 9.72 9.50 9.50 0.0M
2024-03-28 9.56 9.57 9.55 9.55 0.0M
2024-03-27 9.50 9.53 9.50 9.53 0.0M
2024-03-26 9.44 9.49 9.44 9.49 0.0M
2024-03-25 9.45 9.46 9.40 9.45 0.0M
2024-03-22 9.41 9.44 9.40 9.44 0.0M
2024-03-21 9.36 9.41 9.32 9.41 0.0M
2024-03-20 9.29 9.33 9.29 9.32 0.0M
2024-03-19 9.28 9.32 9.28 9.32 0.0M
2024-03-18 9.28 9.28 9.27 9.27 0.0M
2024-03-15 9.29 9.30 9.27 9.27 0.0M
2024-03-14 9.27 9.28 9.27 9.27 0.0M
2024-03-13 9.24 9.24 9.24 9.24 0.0M
2024-03-12 9.17 9.23 9.16 9.23 0.0M
2024-03-11 9.11 9.14 9.11 9.14 0.0M
2024-03-08 9.22 9.32 9.16 9.16 0.0M
2024-03-07 9.11 9.20 9.11 9.20 0.0M
2024-03-06 9.12 9.14 9.12 9.13 0.0M
2024-03-05 9.15 9.15 9.12 9.12 0.0M
2024-03-04 9.14 9.17 9.13 9.15 0.0M
2024-03-01 9.18 9.18 9.15 9.16 0.0M
2024-02-29 9.12 9.13 9.12 9.13 0.0M
2024-02-28 9.14 9.14 9.11 9.11 0.0M
2024-02-27 9.08 9.12 9.08 9.12 0.0M
2024-02-26 9.12 9.12 9.08 9.08 0.0M
2024-02-23 9.10 9.13 9.10 9.12 0.0M
2024-02-22 9.05 9.11 9.05 9.11 0.0M
2024-02-21 8.98 9.00 8.98 8.98 0.0M
2024-02-20 9.01 9.01 8.96 8.96 0.0M
2024-02-19 8.97 9.01 8.97 9.01 0.0M
2024-02-16 9.02 9.02 9.01 9.01 0.0M
2024-02-15 9.00 9.00 8.98 8.98 0.0M
2024-02-14 8.93 8.96 8.93 8.94 0.0M
2024-02-13 8.95 8.95 8.89 8.91 0.0M
2024-02-12 8.92 8.97 8.92 8.96 0.0M
2024-02-09 8.90 8.91 8.89 8.90 0.0M
2024-02-08 8.87 8.92 8.87 8.91 0.0M
2024-02-07 8.89 8.89 8.86 8.87 0.0M
2024-02-06 8.87 8.91 8.87 8.91 0.0M
2024-02-05 8.83 8.87 8.83 8.86 0.0M
2024-02-02 8.78 8.82 8.78 8.82 0.0M
2024-02-01 8.81 8.83 8.75 8.75 0.0M
2024-01-31 8.84 8.84 8.80 8.80 0.0M
2024-01-30 8.81 8.82 8.81 8.81 0.0M
2024-01-29 8.78 8.81 8.77 8.81 0.0M
2024-01-26 8.74 8.77 8.74 8.76 0.0M
2024-01-25 8.62 8.70 8.60 8.70 0.0M
2024-01-24 8.59 8.62 8.59 8.62 0.0M
2024-01-23 8.52 8.52 8.51 8.52 0.0M
2024-01-22 8.50 8.51 8.49 8.51 0.0M
2024-01-19 8.50 8.50 8.44 8.44 0.0M
2024-01-18 8.40 8.47 8.40 8.47 0.0M
2024-01-17 8.37 8.40 8.37 8.40 0.0M
2024-01-16 8.39 8.45 8.39 8.45 0.0M
2024-01-15 8.48 8.48 8.43 8.43 0.0M
2024-01-12 8.43 8.45 8.43 8.45 0.0M
2024-01-11 8.47 8.49 8.39 8.39 0.0M
2024-01-10 8.46 8.46 8.43 8.44 0.0M
2024-01-09 8.47 8.47 8.44 8.47 0.0M
2024-01-08 8.44 8.46 8.44 8.46 0.0M
2024-01-05 8.41 8.43 8.38 8.42 0.0M
2024-01-04 8.43 8.45 8.40 8.45 0.0M
2024-01-03 8.50 8.50 8.42 8.42 0.0M
2024-01-02 8.53 8.53 8.49 8.51 0.0M