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
2023-12-29 9.68 9.68 9.65 9.67 0.0M
2023-12-28 9.65 9.65 9.61 9.65 0.0M
2023-12-27 9.68 9.68 9.61 9.62 0.0M
2023-12-22 9.64 9.67 9.63 9.67 0.0M
2023-12-21 9.66 9.66 9.63 9.64 0.0M
2023-12-20 9.72 9.73 9.72 9.73 0.0M
2023-12-19 9.71 9.71 9.71 9.71 0.0M
2023-12-18 9.68 9.70 9.67 9.70 0.0M
2023-12-15 9.65 9.69 9.65 9.69 0.0M
2023-12-14 9.70 9.72 9.62 9.62 0.0M
2023-12-13 9.66 9.66 9.65 9.65 0.0M
2023-12-12 9.64 9.64 9.62 9.62 0.0M
2023-12-11 9.62 9.63 9.60 9.63 0.0M
2023-12-08 9.53 9.59 9.53 9.59 0.0M
2023-12-07 9.47 9.51 9.47 9.51 0.0M
2023-12-06 9.54 9.54 9.49 9.49 0.0M
2023-12-05 9.47 9.51 9.47 9.51 0.0M
2023-12-04 9.49 9.49 9.46 9.46 0.0M
2023-12-01 9.43 9.48 9.42 9.48 0.0M
2023-11-30 9.35 9.39 9.35 9.37 0.0M
2023-11-29 9.31 9.35 9.31 9.33 0.0M
2023-11-28 9.33 9.34 9.30 9.33 0.0M
2023-11-27 9.35 9.36 9.33 9.36 0.0M
2023-11-24 9.39 9.39 9.37 9.37 0.0M
2023-11-23 9.39 9.40 9.39 9.40 0.0M
2023-11-22 9.34 9.41 9.34 9.41 0.0M
2023-11-21 9.33 9.33 9.31 9.32 0.0M
2023-11-20 9.30 9.33 9.30 9.33 0.0M
2023-11-17 9.37 9.37 9.32 9.32 0.0M
2023-11-16 9.37 9.37 9.29 9.29 0.0M
2023-11-15 9.39 9.42 9.39 9.41 0.0M
2023-11-14 9.32 9.39 9.29 9.39 0.0M
2023-11-13 9.30 9.32 9.30 9.32 0.0M
2023-11-10 9.24 9.28 9.22 9.28 0.0M
2023-11-09 9.24 9.28 9.24 9.25 0.0M
2023-11-08 9.27 9.28 9.23 9.23 0.0M
2023-11-07 9.24 9.28 9.24 9.28 0.0M
2023-11-06 9.23 9.23 9.21 9.21 0.0M
2023-11-03 9.24 9.27 9.22 9.26 0.0M
2023-11-02 9.15 9.20 9.15 9.20 0.0M
2023-11-01 9.06 9.14 9.04 9.13 0.0M
2023-10-31 8.95 9.04 8.95 9.04 0.0M
2023-10-30 9.01 9.01 8.95 8.95 0.0M
2023-10-27 9.02 9.02 8.97 8.97 0.0M
2023-10-26 9.01 9.04 9.01 9.04 0.0M
2023-10-25 9.10 9.13 9.08 9.08 0.0M
2023-10-24 9.04 9.12 9.04 9.12 0.0M
2023-10-23 9.14 9.14 9.07 9.11 0.0M
2023-10-20 9.24 9.24 9.15 9.15 0.0M
2023-10-19 9.39 9.39 9.33 9.35 0.0M
2023-10-18 9.44 9.45 9.44 9.44 0.0M
2023-10-17 9.48 9.48 9.43 9.48 0.0M
2023-10-16 9.44 9.51 9.43 9.50 0.0M
2023-10-13 9.46 9.49 9.44 9.44 0.0M
2023-10-12 9.46 9.48 9.44 9.48 0.0M
2023-10-11 9.40 9.43 9.38 9.38 0.0M
2023-10-10 9.40 9.45 9.39 9.45 0.0M
2023-10-09 9.27 9.35 9.27 9.35 0.0M
2023-10-06 9.21 9.24 9.19 9.24 0.0M
2023-10-05 9.24 9.24 9.18 9.18 0.0M
2023-10-04 9.20 9.21 9.20 9.20 0.0M
2023-10-03 9.36 9.36 9.24 9.24 0.0M
2023-10-02 9.34 9.36 9.32 9.35 0.0M
2023-09-29 9.35 9.40 9.35 9.35 0.0M
2023-09-28 9.34 9.36 9.31 9.36 0.0M
2023-09-27 9.28 9.32 9.28 9.31 0.0M
2023-09-26 9.33 9.33 9.27 9.27 0.0M
2023-09-25 9.29 9.35 9.26 9.35 0.0M
2023-09-22 9.27 9.31 9.27 9.31 0.0M
2023-09-21 9.38 9.38 9.30 9.30 0.0M
2023-09-20 9.44 9.44 9.43 9.43 0.0M
2023-09-19 9.45 9.45 9.39 9.40 0.0M
2023-09-18 9.47 9.47 9.46 9.46 0.0M
2023-09-15 9.61 9.61 9.47 9.47 0.0M
2023-09-14 9.45 9.54 9.45 9.54 0.0M
2023-09-13 9.45 9.46 9.44 9.46 0.0M
2023-09-12 9.50 9.51 9.49 9.49 0.0M
2023-09-11 9.53 9.54 9.50 9.50 0.0M
2023-09-08 9.51 9.54 9.49 9.54 0.0M
2023-09-07 9.49 9.50 9.48 9.50 0.0M
2023-09-06 9.52 9.52 9.50 9.51 0.0M
2023-09-05 9.52 9.58 9.52 9.58 0.0M
2023-09-04 9.53 9.53 9.51 9.51 0.0M
2023-09-01 9.46 9.52 9.46 9.52 0.0M
2023-08-31 9.41 9.47 9.41 9.46 0.0M
2023-08-30 9.39 9.39 9.31 9.37 0.0M
2023-08-29 9.34 9.37 9.34 9.37 0.0M
2023-08-28 9.28 9.34 9.28 9.32 0.0M
2023-08-25 9.24 9.26 9.22 9.26 0.0M
2023-08-24 9.34 9.34 9.26 9.26 0.0M
2023-08-23 9.23 9.29 9.23 9.29 0.0M
2023-08-22 9.18 9.24 9.18 9.24 0.0M
2023-08-21 9.18 9.20 9.16 9.16 0.0M
2023-08-18 9.16 9.18 9.15 9.18 0.0M
2023-08-17 9.25 9.25 9.23 9.23 0.0M
2023-08-16 9.27 9.34 9.27 9.29 0.0M
2023-08-15 9.39 9.39 9.29 9.29 0.0M
2023-08-14 9.32 9.38 9.32 9.35 0.0M
2023-08-11 9.27 9.29 9.25 9.29 0.0M
2023-08-10 9.30 9.34 9.28 9.31 0.0M
2023-08-09 9.36 9.36 9.30 9.30 0.0M
2023-08-08 9.32 9.33 9.29 9.29 0.0M
2023-08-07 9.31 9.32 9.30 9.32 0.0M
2023-08-04 9.38 9.38 9.32 9.32 0.0M
2023-08-03 9.37 9.37 9.36 9.36 0.0M
2023-08-02 9.37 9.40 9.37 9.39 0.0M
2023-08-01 9.45 9.45 9.42 9.43 0.0M
2023-07-31 9.38 9.40 9.38 9.40 0.0M
2023-07-28 9.38 9.40 9.36 9.37 0.0M
2023-07-27 9.34 9.42 9.32 9.42 0.0M
2023-07-26 9.34 9.34 9.30 9.30 0.0M
2023-07-25 9.30 9.33 9.30 9.33 0.0M
2023-07-24 9.21 9.29 9.21 9.29 0.0M
2023-07-21 9.20 9.25 9.20 9.25 0.0M
2023-07-20 9.18 9.23 9.18 9.23 0.0M
2023-07-19 9.19 9.22 9.19 9.22 0.0M
2023-07-18 9.07 9.16 9.07 9.16 0.0M
2023-07-17 9.06 9.08 9.04 9.08 0.0M
2023-07-14 9.10 9.11 9.07 9.07 0.0M
2023-07-13 9.15 9.15 9.12 9.12 0.0M
2023-07-12 9.19 9.20 9.17 9.17 0.0M
2023-07-11 9.13 9.17 9.13 9.17 0.0M
2023-07-10 9.06 9.12 9.06 9.12 0.0M
2023-07-07 9.15 9.16 9.12 9.13 0.0M
2023-07-06 9.22 9.24 9.13 9.13 0.0M
2023-07-05 9.25 9.26 9.22 9.26 0.0M
2023-07-04 9.25 9.26 9.25 9.26 0.0M
2023-07-03 9.25 9.25 9.23 9.24 0.0M
2023-06-30 9.18 9.23 9.18 9.21 0.0M
2023-06-29 9.10 9.14 9.10 9.14 0.0M
2023-06-28 9.05 9.09 9.05 9.09 0.0M
2023-06-27 8.99 9.00 8.95 9.00 0.0M
2023-06-26 8.97 8.98 8.95 8.98 0.0M
2023-06-23 8.96 8.99 8.96 8.98 0.0M
2023-06-22 8.94 8.95 8.91 8.94 0.0M
2023-06-21 9.02 9.02 8.99 8.99 0.0M
2023-06-20 9.07 9.07 9.02 9.02 0.0M
2023-06-19 9.08 9.10 9.08 9.08 0.0M
2023-06-16 9.11 9.12 9.11 9.12 0.0M
2023-06-15 9.11 9.11 9.06 9.09 0.0M
2023-06-14 9.14 9.14 9.11 9.11 0.0M
2023-06-13 9.10 9.15 9.08 9.15 0.0M
2023-06-12 9.05 9.06 9.02 9.06 0.0M
2023-06-09 8.98 9.02 8.98 9.02 0.0M
2023-06-08 9.02 9.02 8.97 8.97 0.0M
2023-06-07 9.02 9.05 9.00 9.05 0.0M
2023-06-06 8.95 9.02 8.95 9.01 0.0M
2023-06-05 9.02 9.04 9.01 9.01 0.0M
2023-06-02 8.84 8.98 8.84 8.98 0.0M
2023-06-01 8.83 8.83 8.80 8.81 0.0M
2023-05-31 8.84 8.84 8.79 8.79 0.0M
2023-05-30 8.89 8.89 8.83 8.83 0.0M
2023-05-29 8.88 8.88 8.87 8.88 0.0M
2023-05-26 8.77 8.84 8.77 8.84 0.0M
2023-05-25 8.74 8.74 8.72 8.72 0.0M
2023-05-24 8.76 8.76 8.72 8.72 0.0M
2023-05-23 8.83 8.85 8.83 8.84 0.0M
2023-05-22 8.81 8.86 8.81 8.86 0.0M
2023-05-19 8.87 8.89 8.81 8.81 0.0M
2023-05-18 8.73 8.82 8.73 8.82 0.0M
2023-05-17 8.61 8.67 8.61 8.67 0.0M
2023-05-16 8.66 8.68 8.64 8.64 0.0M
2023-05-15 8.69 8.70 8.67 8.67 0.0M
2023-05-12 8.64 8.68 8.64 8.65 0.0M
2023-05-11 8.69 8.69 8.63 8.63 0.0M
2023-05-10 8.63 8.63 8.62 8.62 0.0M
2023-05-09 8.61 8.63 8.60 8.63 0.0M
2023-05-08 8.59 8.63 8.59 8.60 0.0M
2023-05-05 8.48 8.61 8.48 8.59 0.0M
2023-05-04 8.50 8.50 8.45 8.46 0.0M
2023-05-03 8.60 8.60 8.56 8.56 0.0M
2023-05-02 8.75 8.75 8.54 8.54 0.0M
2023-04-28 8.63 8.69 8.63 8.69 0.0M
2023-04-27 8.49 8.56 8.49 8.56 0.0M
2023-04-26 8.53 8.53 8.47 8.49 0.0M
2023-04-25 8.60 8.61 8.59 8.59 0.0M
2023-04-24 8.62 8.64 8.62 8.64 0.0M
2023-04-21 8.69 8.69 8.64 8.64 0.0M
2023-04-20 8.71 8.71 8.68 8.68 0.0M
2023-04-19 8.76 8.76 8.72 8.72 0.0M
2023-04-18 8.79 8.80 8.77 8.77 0.0M
2023-04-17 8.76 8.77 8.75 8.77 0.0M
2023-04-14 8.70 8.73 8.70 8.73 0.0M
2023-04-13 8.72 8.72 8.65 8.65 0.0M
2023-04-12 8.77 8.79 8.73 8.73 0.0M
2023-04-11 8.78 8.78 8.75 8.78 0.0M
2023-04-06 8.69 8.70 8.66 8.66 0.0M
2023-04-05 8.67 8.67 8.64 8.66 0.0M
2023-04-04 8.80 8.82 8.66 8.66 0.0M
2023-04-03 8.78 8.78 8.77 8.77 0.0M
2023-03-31 8.61 8.71 8.61 8.71 0.0M
2023-03-30 8.61 8.63 8.60 8.60 0.0M
2023-03-29 8.56 8.56 8.54 8.55 0.0M
2023-03-28 8.53 8.53 8.48 8.49 0.0M
2023-03-27 8.53 8.54 8.51 8.51 0.0M
2023-03-24 8.40 8.42 8.36 8.42 0.0M
2023-03-23 8.40 8.45 8.38 8.43 0.0M
2023-03-22 8.58 8.58 8.56 8.56 0.0M
2023-03-21 8.53 8.58 8.53 8.56 0.0M
2023-03-20 8.40 8.52 8.38 8.50 0.0M
2023-03-17 8.59 8.59 8.48 8.48 0.0M
2023-03-16 8.52 8.56 8.47 8.56 0.0M
2023-03-15 8.52 8.52 8.44 8.46 0.0M
2023-03-14 8.46 8.57 8.46 8.57 0.0M
2023-03-13 8.61 8.61 8.43 8.43 0.0M
2023-03-10 8.68 8.74 8.58 8.70 0.0M
2023-03-09 8.92 8.94 8.91 8.91 0.0M
2023-03-08 8.94 8.95 8.91 8.91 0.0M
2023-03-07 8.96 8.99 8.95 8.95 0.0M
2023-03-06 8.99 9.00 8.98 8.99 0.0M
2023-03-03 8.87 8.96 8.87 8.96 0.0M
2023-03-02 8.73 8.80 8.73 8.80 0.0M
2023-03-01 8.83 8.83 8.75 8.76 0.0M
2023-02-28 8.84 8.89 8.84 8.86 0.0M
2023-02-27 8.93 8.94 8.89 8.89 0.0M
2023-02-24 8.93 8.93 8.87 8.87 0.0M
2023-02-23 8.91 8.93 8.88 8.88 0.0M
2023-02-22 8.89 8.90 8.89 8.89 0.0M
2023-02-21 9.00 9.00 8.90 8.90 0.0M
2023-02-20 9.00 9.01 9.00 9.00 0.0M
2023-02-17 9.08 9.08 9.01 9.01 0.0M
2023-02-16 9.16 9.16 9.12 9.13 0.0M
2023-02-15 9.07 9.12 9.07 9.12 0.0M
2023-02-14 9.11 9.13 9.05 9.05 0.0M
2023-02-13 9.04 9.09 9.04 9.09 0.0M
2023-02-10 8.96 9.03 8.93 9.03 0.0M
2023-02-09 9.05 9.05 9.01 9.01 0.0M
2023-02-08 9.06 9.06 9.01 9.01 0.0M
2023-02-07 8.99 9.00 8.97 9.00 0.0M
2023-02-06 8.99 9.01 8.96 9.01 0.0M
2023-02-03 8.96 9.05 8.92 9.05 0.0M
2023-02-02 8.83 8.98 8.83 8.98 0.0M
2023-02-01 8.88 8.88 8.79 8.80 0.0M
2023-01-31 8.79 8.83 8.76 8.83 0.0M
2023-01-30 8.80 8.82 8.75 8.81 0.0M
2023-01-27 8.82 8.87 8.82 8.86 0.0M
2023-01-26 8.74 8.79 8.74 8.79 0.0M
2023-01-25 8.70 8.70 8.62 8.66 0.0M
2023-01-24 8.72 8.74 8.71 8.72 0.0M
2023-01-23 8.60 8.75 8.60 8.75 0.0M
2023-01-20 8.54 8.59 8.52 8.59 0.0M
2023-01-19 8.60 8.60 8.52 8.52 0.0M
2023-01-18 8.72 8.73 8.69 8.69 0.0M
2023-01-17 8.71 8.75 8.71 8.75 0.0M
2023-01-16 8.75 8.75 8.72 8.74 0.0M
2023-01-13 8.72 8.74 8.72 8.72 0.0M
2023-01-12 8.77 8.77 8.72 8.72 0.0M
2023-01-11 8.66 8.71 8.66 8.71 0.0M
2023-01-10 8.60 8.60 8.59 8.60 0.0M
2023-01-09 8.67 8.71 8.67 8.71 0.0M
2023-01-06 8.59 8.69 8.59 8.69 0.0M
2023-01-05 8.57 8.60 8.56 8.58 0.0M
2023-01-04 8.57 8.62 8.55 8.62 0.0M
2023-01-03 8.66 8.68 8.56 8.56 0.0M
2023-01-02 8.62 8.70 8.61 8.70 0.0M