iShares STOXX USA Equity Multifctr UCITS ETF USD A

FSUS
🏛️ germany →
12.80
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 12.79 12.80 12.79 12.80 0.0M
2025-09-25 12.74 12.78 12.72 12.78 0.0M
2025-09-24 12.78 12.81 12.78 12.78 0.0M
2025-09-23 12.80 12.80 12.76 12.79 0.0M
2025-09-22 12.76 12.76 12.72 12.76 0.0M
2025-09-19 12.69 12.74 12.69 12.73 0.0M
2025-09-18 12.65 12.70 12.65 12.70 0.0M
2025-09-17 12.52 12.54 12.52 12.54 0.0M
2025-09-16 12.65 12.65 12.55 12.55 0.0M
2025-09-15 12.69 12.69 12.63 12.65 0.0M
2025-09-12 12.67 12.70 12.67 12.68 0.0M
2025-09-11 12.63 12.69 12.63 12.69 0.0M
2025-09-10 12.59 12.61 12.58 12.58 0.0M
2025-09-09 12.52 12.53 12.52 12.53 0.0M
2025-09-08 12.54 12.54 12.53 12.53 0.0M
2025-09-05 12.62 12.62 12.44 12.44 0.0M
2025-09-04 12.50 12.55 12.50 12.55 0.0M
2025-09-03 12.44 12.47 12.42 12.42 0.0M
2025-09-02 12.42 12.42 12.31 12.31 0.0M
2025-09-01 12.41 12.44 12.41 12.44 0.0M
2025-08-29 12.53 12.53 12.41 12.41 0.0M
2025-08-28 12.50 12.50 12.47 12.49 0.0M
2025-08-27 12.47 12.54 12.47 12.52 0.0M
2025-08-26 12.42 12.43 12.37 12.37 0.0M
2025-08-25 12.38 12.43 12.38 12.43 0.0M
2025-08-22 12.32 12.42 12.32 12.42 0.0M
2025-08-21 12.34 12.34 12.29 12.34 0.0M
2025-08-20 12.32 12.35 12.29 12.29 0.0M
2025-08-19 12.37 12.41 12.37 12.38 0.0M
2025-08-18 12.37 12.39 12.37 12.38 0.0M
2025-08-15 12.46 12.46 12.36 12.37 0.0M
2025-08-14 12.39 12.43 12.39 12.43 0.0M
2025-08-13 12.38 12.38 12.35 12.35 0.0M
2025-08-12 12.33 12.35 12.31 12.35 0.0M
2025-08-11 12.30 12.36 12.30 12.36 0.0M
2025-08-08 12.23 12.28 12.23 12.27 0.0M
2025-08-07 12.25 12.29 12.23 12.23 0.0M
2025-08-06 12.27 12.27 12.25 12.27 0.0M
2025-08-05 12.34 12.36 12.21 12.21 0.0M
2025-08-04 12.18 12.27 12.17 12.27 0.0M
2025-08-01 12.43 12.43 12.12 12.12 0.0M
2025-07-31 12.58 12.60 12.53 12.53 0.0M
2025-07-30 12.38 12.45 12.38 12.45 0.0M
2025-07-29 12.42 12.45 12.39 12.39 0.0M
2025-07-28 12.26 12.31 12.26 12.31 0.0M
2025-07-25 12.13 12.19 12.13 12.18 0.0M
2025-07-24 12.12 12.14 12.11 12.13 0.0M
2025-07-23 12.05 12.08 12.05 12.08 0.0M
2025-07-22 12.06 12.06 12.01 12.01 0.0M
2025-07-21 12.13 12.13 12.11 12.11 0.0M
2025-07-18 12.16 12.16 12.11 12.11 0.0M
2025-07-17 12.09 12.14 12.07 12.14 0.0M
2025-07-16 11.95 12.04 11.84 11.84 0.0M
2025-07-15 12.04 12.07 12.04 12.07 0.0M
2025-07-14 11.90 11.97 11.90 11.97 0.0M
2025-07-11 11.97 11.97 11.92 11.95 0.0M
2025-07-10 11.92 12.02 11.92 12.02 0.0M
2025-07-09 11.88 11.95 11.88 11.95 0.0M
2025-07-08 11.91 11.94 11.90 11.90 0.0M
2025-07-07 11.87 11.95 11.87 11.93 0.0M
2025-07-04 11.88 11.88 11.85 11.86 0.0M
2025-07-03 11.82 11.95 11.82 11.95 0.0M
2025-07-02 11.82 11.82 11.79 11.80 0.0M
2025-07-01 11.83 11.83 11.76 11.79 0.0M
2025-06-30 11.80 11.84 11.80 11.80 0.0M
2025-06-27 11.76 11.80 11.76 11.80 0.0M
2025-06-26 11.69 11.74 11.68 11.74 0.0M
2025-06-25 11.72 11.75 11.72 11.72 0.0M
2025-06-24 11.69 11.69 11.66 11.69 0.0M
2025-06-23 11.57 11.62 11.57 11.57 0.0M
2025-06-20 11.55 11.59 11.55 11.59 0.0M
2025-06-19 11.59 11.59 11.52 11.52 0.0M
2025-06-18 11.58 11.61 11.58 11.61 0.0M
2025-06-17 11.58 11.63 11.55 11.63 0.0M
2025-06-16 11.57 11.63 11.56 11.61 0.0M
2025-06-13 11.52 11.62 11.52 11.60 0.0M
2025-06-12 11.64 11.64 11.51 11.63 0.0M
2025-06-11 11.76 11.78 11.75 11.75 0.0M
2025-06-10 11.76 11.76 11.74 11.75 0.0M
2025-06-09 11.75 11.77 11.75 11.76 0.0M
2025-06-06 11.70 11.79 11.70 11.77 0.0M
2025-06-05 11.71 11.74 11.71 11.74 0.0M
2025-06-04 11.76 11.77 11.71 11.73 0.0M
2025-06-03 11.57 11.73 11.55 11.73 0.0M
2025-06-02 11.53 11.53 11.48 11.52 0.0M
2025-05-30 11.59 11.64 11.58 11.58 0.0M
2025-05-29 11.82 11.82 11.56 11.56 0.0M
2025-05-28 11.67 11.70 11.67 11.69 0.0M
2025-05-27 11.57 11.63 11.57 11.63 0.0M
2025-05-26 11.50 11.56 11.50 11.56 0.0M
2025-05-23 11.56 11.56 11.42 11.46 0.0M
2025-05-22 11.57 11.59 11.52 11.58 0.0M
2025-05-21 11.70 11.71 11.66 11.70 0.0M
2025-05-20 11.84 11.91 11.84 11.87 0.0M
2025-05-19 11.78 11.87 11.74 11.86 0.0M
2025-05-16 11.82 11.93 11.82 11.93 0.0M
2025-05-15 11.77 11.83 11.72 11.83 0.0M
2025-05-14 11.79 11.81 11.76 11.81 0.0M
2025-05-13 11.76 11.86 11.76 11.86 0.0M
2025-05-12 11.69 11.85 11.69 11.74 0.0M
2025-05-09 11.37 11.40 11.33 11.33 0.0M
2025-05-08 11.35 11.38 11.35 11.38 0.0M
2025-05-07 11.21 11.23 11.17 11.18 0.0M
2025-05-06 11.24 11.24 11.19 11.22 0.0M
2025-05-05 11.25 11.31 11.21 11.31 0.0M
2025-05-02 11.23 11.27 11.17 11.27 0.0M
2025-04-30 10.99 11.02 10.94 10.99 0.0M
2025-04-29 10.93 10.93 10.93 10.93 0.0M
2025-04-28 10.94 10.98 10.88 10.88 0.0M
2025-04-25 10.97 10.97 10.86 10.86 0.0M
2025-04-24 10.64 10.81 10.64 10.81 0.0M
2025-04-23 10.66 10.79 10.58 10.70 0.0M
2025-04-22 10.22 10.38 10.22 10.38 0.0M
2025-04-17 10.56 10.56 10.45 10.49 0.0M
2025-04-16 10.58 10.64 10.56 10.64 0.0M
2025-04-15 10.80 10.83 10.76 10.81 0.0M
2025-04-14 10.65 10.89 10.65 10.72 0.0M
2025-04-11 10.58 10.58 10.35 10.45 0.0M
2025-04-10 11.14 11.14 10.53 10.53 0.0M
2025-04-09 10.15 10.15 9.99 10.15 0.0M
2025-04-08 10.47 10.68 10.47 10.68 0.0M
2025-04-07 9.91 10.33 9.91 10.33 0.0M
2025-04-04 10.87 10.92 10.58 10.58 0.0M
2025-04-03 11.18 11.20 11.02 11.02 0.0M
2025-04-02 11.66 11.67 11.54 11.67 0.0M
2025-04-01 11.64 11.65 11.60 11.65 0.0M
2025-03-31 11.46 11.51 11.42 11.51 0.0M
2025-03-28 11.76 11.81 11.53 11.53 0.0M
2025-03-27 11.87 11.87 11.78 11.83 0.0M
2025-03-26 11.99 11.99 11.89 11.90 0.0M
2025-03-25 11.95 11.96 11.93 11.96 0.0M
2025-03-24 11.86 11.96 11.83 11.96 0.0M
2025-03-21 11.71 11.71 11.63 11.70 0.0M
2025-03-20 11.77 11.84 11.71 11.75 0.0M
2025-03-19 11.55 11.73 11.55 11.67 0.0M
2025-03-18 11.61 11.63 11.52 11.52 0.0M
2025-03-17 11.57 11.64 11.54 11.61 0.0M
2025-03-14 11.46 11.60 11.44 11.56 0.0M
2025-03-13 11.44 11.48 11.42 11.42 0.0M
2025-03-12 11.47 11.53 11.47 11.51 0.0M
2025-03-11 11.58 11.58 11.44 11.44 0.0M
2025-03-10 11.85 11.85 11.67 11.67 0.0M
2025-03-07 11.92 11.92 11.71 11.71 0.0M
2025-03-06 12.03 12.03 11.94 11.96 0.0M
2025-03-05 12.18 12.18 11.93 11.93 0.0M
2025-03-04 12.46 12.46 12.17 12.17 0.0M
2025-03-03 12.84 12.84 12.63 12.63 0.0M
2025-02-28 12.63 12.67 12.63 12.63 0.0M
2025-02-27 12.76 12.84 12.76 12.77 0.0M
2025-02-26 12.72 12.80 12.72 12.78 0.0M
2025-02-25 12.73 12.73 12.60 12.60 0.0M
2025-02-24 12.83 12.86 12.80 12.80 0.0M
2025-02-21 13.01 13.07 12.96 12.96 0.0M
2025-02-20 13.07 13.08 12.93 12.93 0.0M
2025-02-19 13.09 13.13 13.08 13.10 0.0M
2025-02-18 13.07 13.09 13.05 13.05 0.0M
2025-02-17 13.04 13.05 13.04 13.04 0.0M
2025-02-14 13.05 13.05 12.98 12.98 0.0M
2025-02-13 12.96 13.01 12.96 13.01 0.0M
2025-02-12 13.07 13.12 12.98 12.98 0.0M
2025-02-11 13.12 13.15 13.10 13.11 0.0M
2025-02-10 13.08 13.17 13.08 13.17 0.0M
2025-02-07 13.07 13.11 13.04 13.05 0.0M
2025-02-06 13.06 13.09 13.06 13.07 0.0M
2025-02-05 12.87 12.92 12.85 12.89 0.0M
2025-02-04 12.93 12.94 12.85 12.94 0.0M
2025-02-03 12.99 12.99 12.90 12.99 0.0M
2025-01-31 13.02 13.12 13.02 13.09 0.0M
2025-01-30 12.93 12.98 12.88 12.88 0.0M
2025-01-29 12.98 12.98 12.91 12.91 0.0M
2025-01-28 12.81 12.87 12.79 12.87 0.0M
2025-01-27 12.83 12.83 12.60 12.68 0.0M
2025-01-24 13.03 13.03 12.99 12.99 0.0M
2025-01-23 13.03 13.06 12.99 13.06 0.0M
2025-01-22 12.96 13.04 12.95 13.01 0.0M
2025-01-21 12.87 12.95 12.87 12.92 0.0M
2025-01-20 12.94 12.94 12.84 12.86 0.0M
2025-01-17 12.90 12.99 12.89 12.99 0.0M
2025-01-16 12.89 12.90 12.89 12.89 0.0M
2025-01-15 12.66 12.87 12.66 12.86 0.0M
2025-01-14 12.71 12.73 12.63 12.65 0.0M
2025-01-13 12.63 12.65 12.61 12.65 0.0M
2025-01-10 12.74 12.74 12.66 12.66 0.0M
2025-01-09 12.72 12.75 12.72 12.75 0.0M
2025-01-08 12.73 12.75 12.73 12.74 0.0M
2025-01-07 12.72 12.76 12.72 12.72 0.0M
2025-01-06 12.72 12.83 12.71 12.83 0.0M
2025-01-03 12.69 12.74 12.65 12.74 0.0M
2025-01-02 12.67 12.77 12.64 12.77 0.0M