iShares MSCI France UCITS ETF EUR (Acc)

IS3U
🏛️ germany →
60.06
Last Update: 2025-09-26
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
2025-09-26 59.83 60.06 59.75 60.06 0.0M
2025-09-25 59.40 59.44 59.22 59.39 0.0M
2025-09-24 59.94 59.94 59.54 59.63 0.0M
2025-09-23 59.94 60.23 59.94 59.99 0.0M
2025-09-22 59.74 59.74 59.56 59.66 0.0M
2025-09-19 60.03 60.28 59.85 59.85 0.0M
2025-09-18 59.69 60.03 59.69 59.91 0.0M
2025-09-17 59.71 59.71 59.37 59.39 0.0M
2025-09-16 60.14 60.25 59.65 59.65 0.0M
2025-09-15 59.97 60.56 59.97 60.24 0.0M
2025-09-12 59.80 59.80 59.49 59.72 0.0M
2025-09-11 59.44 59.80 59.44 59.72 0.0M
2025-09-10 59.39 59.64 59.25 59.26 0.0M
2025-09-09 59.24 59.50 59.18 59.22 0.0M
2025-09-08 58.98 59.20 58.75 59.12 0.0M
2025-09-05 59.04 59.13 58.55 58.68 0.0M
2025-09-04 58.93 59.05 58.78 58.87 0.0M
2025-09-03 58.91 59.12 58.65 58.98 0.0M
2025-09-02 59.08 59.08 58.45 58.45 0.0M
2025-09-01 59.09 59.13 58.90 58.98 0.0M
2025-08-29 59.12 59.27 58.81 58.93 0.0M
2025-08-28 59.47 59.47 59.11 59.25 0.0M
2025-08-27 58.95 59.17 58.94 59.09 0.0M
2025-08-26 58.96 59.03 58.58 58.82 0.0M
2025-08-25 60.63 60.70 59.82 59.82 0.0M
2025-08-22 60.62 60.95 60.60 60.82 0.0M
2025-08-21 60.72 60.72 60.40 60.60 0.0M
2025-08-20 60.62 61.00 60.60 60.80 0.0M
2025-08-19 60.29 60.85 60.23 60.83 0.0M
2025-08-18 60.41 60.41 59.98 60.12 0.0M
2025-08-15 60.42 60.50 60.36 60.42 0.0M
2025-08-14 59.64 60.06 59.64 60.06 0.0M
2025-08-13 59.38 59.62 59.32 59.56 0.0M
2025-08-12 59.05 59.15 58.80 59.15 0.0M
2025-08-11 59.21 59.21 58.75 58.75 0.0M
2025-08-08 59.02 59.11 58.90 59.08 0.0M
2025-08-07 58.42 59.03 58.42 58.88 0.0M
2025-08-06 58.41 58.56 58.27 58.27 0.0M
2025-08-05 58.46 58.46 58.11 58.11 0.0M
2025-08-04 57.83 58.22 57.83 58.22 0.0M
2025-08-01 58.53 58.53 57.40 57.59 0.0M
2025-07-31 60.02 60.14 59.27 59.27 0.0M
2025-07-30 59.86 60.20 59.86 59.93 0.0M
2025-07-29 59.73 60.31 59.73 59.88 0.0M
2025-07-28 60.45 60.45 59.45 59.45 0.0M
2025-07-25 59.34 59.78 59.34 59.77 0.0M
2025-07-24 60.09 60.14 59.46 59.66 0.0M
2025-07-23 59.93 60.02 59.67 59.87 0.0M
2025-07-22 59.37 59.37 59.02 59.13 0.0M
2025-07-21 59.73 59.76 59.35 59.51 0.0M
2025-07-18 59.99 60.05 59.70 59.70 0.0M
2025-07-17 59.55 59.63 59.41 59.63 0.0M
2025-07-16 59.05 59.32 58.91 58.91 0.0M
2025-07-15 59.70 59.74 59.24 59.24 0.0M
2025-07-14 59.27 59.63 59.27 59.63 0.0M
2025-07-11 60.19 60.19 59.67 59.80 0.0M
2025-07-10 60.44 60.62 60.28 60.41 0.0M
2025-07-09 59.61 60.21 59.61 60.21 0.0M
2025-07-08 59.19 59.43 58.93 59.43 0.0M
2025-07-07 58.96 59.09 58.85 59.09 0.0M
2025-07-04 58.93 58.96 58.73 58.88 0.0M
2025-07-03 59.39 59.39 59.12 59.36 0.0M
2025-07-02 58.90 59.34 58.73 59.15 0.0M
2025-07-01 58.68 58.68 58.24 58.57 0.0M
2025-06-30 58.86 58.96 58.59 58.59 0.0M
2025-06-27 58.22 58.74 58.22 58.74 0.0M
2025-06-26 58.05 58.06 57.67 57.74 0.0M
2025-06-25 58.35 58.35 57.73 57.73 0.0M
2025-06-24 58.61 58.61 58.24 58.24 0.0M
2025-06-23 57.67 57.88 57.48 57.64 0.0M
2025-06-20 58.10 58.34 58.00 58.04 0.0M
2025-06-19 58.22 58.22 57.74 57.74 0.0M
2025-06-18 58.81 58.81 58.34 58.46 0.0M
2025-06-17 58.64 58.75 58.43 58.65 0.0M
2025-06-16 58.84 59.25 58.83 59.14 0.0M
2025-06-13 58.59 58.81 58.55 58.65 0.0M
2025-06-12 59.09 59.34 58.78 59.34 0.0M
2025-06-11 59.74 59.81 59.37 59.37 0.0M
2025-06-10 59.56 59.60 59.36 59.57 0.0M
2025-06-09 59.55 59.60 59.43 59.51 0.0M
2025-06-06 59.53 59.65 59.37 59.56 0.0M
2025-06-05 59.73 59.90 59.49 59.49 0.0M
2025-06-04 59.53 59.75 59.44 59.60 0.0M
2025-06-03 59.30 59.30 58.90 59.29 0.0M
2025-06-02 59.02 59.11 58.70 59.09 0.0M
2025-05-30 59.42 59.60 59.16 59.18 0.0M
2025-05-29 59.92 59.99 59.40 59.40 0.0M
2025-05-28 59.71 59.84 59.41 59.41 0.0M
2025-05-27 59.64 59.88 59.64 59.72 0.0M
2025-05-26 59.67 59.67 59.51 59.67 0.0M
2025-05-23 60.03 60.03 58.11 58.91 0.0M
2025-05-22 59.97 59.97 59.50 59.83 0.0M
2025-05-21 60.18 60.21 60.02 60.18 0.0M
2025-05-20 59.99 60.42 59.91 60.36 0.0M
2025-05-19 59.66 59.91 59.49 59.91 0.0M
2025-05-16 59.62 59.94 59.49 59.72 0.0M
2025-05-15 59.26 59.46 59.11 59.46 0.0M
2025-05-14 59.65 59.65 59.23 59.32 0.0M
2025-05-13 59.46 59.63 59.46 59.63 0.0M
2025-05-12 59.29 59.61 59.22 59.43 0.0M
2025-05-09 58.40 58.67 58.40 58.48 0.0M
2025-05-08 57.91 58.30 57.84 58.13 0.0M
2025-05-07 57.88 57.94 57.60 57.63 0.0M
2025-05-06 58.29 58.36 57.79 58.02 0.0M
2025-05-05 58.26 58.54 58.15 58.24 0.0M
2025-05-02 57.82 58.32 57.59 58.28 0.0M
2025-04-30 56.89 57.05 56.45 56.99 0.0M
2025-04-29 56.72 56.73 56.51 56.66 0.0M
2025-04-28 56.66 56.94 56.66 56.67 0.0M
2025-04-25 56.62 56.66 56.34 56.42 0.0M
2025-04-24 55.66 56.11 55.58 56.11 0.0M
2025-04-23 55.47 56.22 55.47 55.89 0.0M
2025-04-22 54.47 54.71 54.05 54.71 0.0M
2025-04-17 54.40 54.62 54.09 54.22 0.0M
2025-04-16 54.33 54.58 53.91 54.58 0.0M
2025-04-15 54.13 54.71 53.99 54.59 0.0M
2025-04-14 53.88 54.35 53.87 54.13 0.0M
2025-04-11 53.64 53.64 52.71 52.95 0.0M
2025-04-10 54.87 55.02 53.03 53.03 0.0M
2025-04-09 51.49 52.11 50.68 51.11 0.0M
2025-04-08 52.17 53.46 51.85 52.89 0.0M
2025-04-07 51.15 53.23 50.70 51.57 0.0M
2025-04-04 55.98 56.13 53.90 54.03 0.0M
2025-04-03 57.17 57.39 56.40 56.40 0.0M
2025-04-02 58.29 58.29 57.88 58.28 0.0M
2025-04-01 58.27 58.47 58.08 58.41 0.0M
2025-03-31 58.30 58.30 57.63 57.77 0.0M
2025-03-28 59.06 59.06 58.59 58.74 0.0M
2025-03-27 58.99 59.34 58.78 59.23 0.0M
2025-03-26 60.18 60.18 59.54 59.56 0.0M
2025-03-25 59.67 60.28 59.67 60.05 0.0M
2025-03-24 60.15 60.15 59.36 59.42 0.0M
2025-03-21 59.75 59.75 59.42 59.57 0.0M
2025-03-20 60.50 60.52 59.79 59.96 0.0M
2025-03-19 60.06 60.63 60.06 60.58 0.0M
2025-03-18 60.11 60.31 60.07 60.19 0.0M
2025-03-17 59.54 59.92 59.52 59.89 0.0M
2025-03-14 58.80 59.61 58.80 59.56 0.0M
2025-03-13 59.21 59.50 58.90 58.92 0.0M
2025-03-12 59.40 59.70 58.90 59.24 0.0M
2025-03-11 59.81 60.03 58.89 58.89 0.0M
2025-03-10 60.52 60.52 59.60 59.61 0.0M
2025-03-07 60.61 60.61 60.09 60.22 0.0M
2025-03-06 61.01 61.04 60.16 60.77 0.0M
2025-03-05 60.48 61.08 60.48 60.64 0.0M
2025-03-04 60.28 60.28 59.39 59.69 0.0M
2025-03-03 60.37 61.16 60.13 60.78 0.0M
2025-02-28 59.66 60.09 59.66 60.09 0.0M
2025-02-27 60.02 60.17 59.72 60.01 0.0M
2025-02-26 60.02 60.48 60.02 60.29 0.0M
2025-02-25 59.78 59.92 59.61 59.61 0.0M
2025-02-24 60.20 60.29 59.72 59.87 0.0M
2025-02-21 60.18 60.41 60.11 60.28 0.0M
2025-02-20 60.18 60.38 59.98 60.05 0.0M
2025-02-19 60.65 60.65 59.89 59.97 0.0M
2025-02-18 60.65 60.80 60.37 60.68 0.0M
2025-02-17 60.51 60.57 60.44 60.57 0.0M
2025-02-14 60.45 60.74 60.41 60.50 0.0M
2025-02-13 60.04 60.39 59.92 60.39 0.0M
2025-02-12 59.62 59.71 59.18 59.53 0.0M
2025-02-11 59.47 59.48 59.27 59.45 0.0M
2025-02-10 59.08 59.30 59.08 59.30 0.0M
2025-02-07 59.26 59.83 58.99 59.07 0.0M
2025-02-06 58.69 59.38 58.64 59.29 0.0M
2025-02-05 58.42 58.50 58.34 58.49 0.0M
2025-02-04 58.31 58.56 57.95 58.56 0.0M
2025-02-03 57.79 58.23 57.74 58.23 0.0M
2025-01-31 58.95 59.17 58.81 58.88 0.0M
2025-01-30 58.49 58.85 58.48 58.85 0.0M
2025-01-29 58.38 58.39 58.24 58.31 0.0M
2025-01-28 58.56 58.94 58.53 58.55 0.0M
2025-01-27 58.40 58.73 58.16 58.58 0.0M
2025-01-24 58.88 59.05 58.43 58.70 0.0M
2025-01-23 58.09 58.46 58.05 58.46 0.0M
2025-01-22 57.61 58.25 57.61 58.04 0.0M
2025-01-21 57.21 57.59 57.21 57.59 0.0M
2025-01-20 57.27 57.43 57.13 57.27 0.0M
2025-01-17 56.87 57.24 56.84 57.13 0.0M
2025-01-16 56.26 56.62 56.18 56.62 0.0M
2025-01-15 55.23 55.61 55.04 55.47 0.0M
2025-01-14 55.47 55.47 55.04 55.04 0.0M
2025-01-13 54.86 54.94 54.57 54.94 0.0M
2025-01-10 55.50 55.67 55.07 55.07 0.0M
2025-01-09 54.96 55.62 54.96 55.53 0.0M
2025-01-08 55.46 55.54 54.86 55.23 0.0M
2025-01-07 55.21 55.70 55.10 55.50 0.0M
2025-01-06 54.35 55.24 54.28 55.24 0.0M
2025-01-03 54.72 54.72 53.98 54.02 0.0M
2025-01-02 54.89 54.89 54.09 54.87 0.0M