iShares Edge MSCI Europe Qual Fctr UCITS ETF EUR A

CEMQ
🏛️ germany →
10.56
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
2021-12-30 9.65 9.67 9.64 9.66 0.0M
2021-12-29 9.65 9.66 9.62 9.62 0.0M
2021-12-28 9.62 9.67 9.62 9.67 0.0M
2021-12-27 9.49 9.60 9.49 9.59 0.0M
2021-12-23 9.48 9.53 9.44 9.53 0.0M
2021-12-22 9.38 9.45 9.36 9.45 0.0M
2021-12-21 9.33 9.37 9.31 9.37 0.0M
2021-12-20 9.16 9.28 9.16 9.23 0.0M
2021-12-17 9.44 9.47 9.35 9.37 0.0M
2021-12-16 9.51 9.51 9.44 9.46 0.0M
2021-12-15 9.35 9.37 9.33 9.36 0.0M
2021-12-14 9.44 9.44 9.30 9.30 0.0M
2021-12-13 9.46 9.51 9.42 9.42 0.0M
2021-12-10 9.43 9.47 9.42 9.43 0.2M
2021-12-09 9.51 9.51 9.44 9.46 0.0M
2021-12-08 9.51 9.58 9.47 9.47 0.1M
2021-12-07 9.35 9.52 9.35 9.52 0.0M
2021-12-06 9.21 9.24 9.15 9.24 0.0M
2021-12-03 9.27 9.27 9.12 9.14 0.0M
2021-12-02 9.26 9.26 9.15 9.19 0.0M
2021-12-01 9.27 9.35 9.25 9.35 0.0M
2021-11-30 9.20 9.27 9.16 9.19 0.0M
2021-11-29 9.29 9.32 9.27 9.30 0.1M
2021-11-26 9.21 9.31 9.19 9.19 0.0M
2021-11-25 9.45 9.46 9.43 9.46 0.0M
2021-11-24 9.46 9.46 9.39 9.43 0.0M
2021-11-23 9.54 9.54 9.40 9.40 0.0M
2021-11-22 9.65 9.67 9.60 9.60 0.0M
2021-11-19 9.65 9.68 9.63 9.64 0.0M
2021-11-18 9.67 9.68 9.63 9.63 0.1M
2021-11-17 9.62 9.66 9.62 9.66 0.0M
2021-11-16 9.64 9.65 9.62 9.64 0.0M
2021-11-15 9.59 9.62 9.57 9.62 0.0M
2021-11-12 9.55 9.59 9.53 9.59 0.0M
2021-11-11 9.47 9.53 9.47 9.53 0.0M
2021-11-10 9.48 9.49 9.44 9.49 0.0M
2021-11-09 9.46 9.52 9.46 9.47 0.0M
2021-11-08 9.48 9.52 9.47 9.51 0.1M
2021-11-05 9.51 9.54 9.47 9.48 0.0M
2021-11-04 9.47 9.53 9.47 9.51 0.0M
2021-11-03 9.38 9.44 9.38 9.43 0.0M
2021-11-02 9.33 9.38 9.33 9.38 0.0M
2021-11-01 9.38 9.38 9.33 9.35 0.0M
2021-10-29 9.24 9.34 9.23 9.34 0.1M
2021-10-28 9.28 9.31 9.26 9.31 0.0M
2021-10-27 9.33 9.33 9.28 9.28 0.0M
2021-10-26 9.28 9.33 9.28 9.32 0.0M
2021-10-25 9.24 9.25 9.23 9.25 0.0M
2021-10-22 9.23 9.26 9.20 9.25 0.1M
2021-10-21 9.12 9.18 9.12 9.17 0.0M
2021-10-20 9.13 9.16 9.13 9.16 0.0M
2021-10-19 9.12 9.15 9.10 9.15 0.0M
2021-10-18 9.11 9.11 9.07 9.09 0.0M
2021-10-15 9.10 9.12 9.06 9.12 0.0M
2021-10-14 9.03 9.07 9.02 9.07 0.0M
2021-10-13 8.84 8.96 8.84 8.96 0.0M
2021-10-12 8.77 8.88 8.77 8.86 0.1M
2021-10-11 8.84 8.87 8.79 8.86 0.0M
2021-10-08 8.91 8.91 8.84 8.85 0.0M
2021-10-07 8.86 8.91 8.84 8.90 0.0M
2021-10-06 8.76 8.78 8.65 8.76 0.0M
2021-10-05 8.78 8.83 8.75 8.83 0.0M
2021-10-04 8.75 8.81 8.74 8.74 0.1M
2021-10-01 8.72 8.83 8.70 8.81 0.1M
2021-09-30 8.90 8.90 8.82 8.82 0.0M
2021-09-29 8.83 8.89 8.82 8.82 0.0M
2021-09-28 8.97 8.97 8.77 8.78 0.0M
2021-09-27 9.18 9.18 9.02 9.02 0.0M
2021-09-24 9.21 9.21 9.12 9.12 0.0M
2021-09-23 9.24 9.28 9.24 9.25 0.0M
2021-09-22 9.18 9.18 9.14 9.17 0.0M
2021-09-21 9.04 9.13 9.04 9.13 0.0M
2021-09-20 9.02 9.03 8.94 8.98 0.0M
2021-09-17 9.30 9.30 9.14 9.14 0.0M
2021-09-16 9.26 9.28 9.24 9.24 0.0M
2021-09-15 9.30 9.30 9.23 9.23 0.0M
2021-09-14 9.27 9.29 9.25 9.29 0.0M
2021-09-13 9.30 9.32 9.27 9.27 0.0M
2021-09-10 9.30 9.32 9.26 9.26 0.2M
2021-09-09 9.24 9.31 9.23 9.27 0.0M
2021-09-08 9.30 9.33 9.28 9.29 0.0M
2021-09-07 9.43 9.43 9.38 9.38 0.0M
2021-09-06 9.40 9.43 9.40 9.42 0.0M
2021-09-03 9.39 9.39 9.31 9.35 0.0M
2021-09-02 9.36 9.40 9.36 9.39 0.0M
2021-09-01 9.38 9.38 9.35 9.36 0.0M
2021-08-31 9.40 9.40 9.31 9.32 0.0M
2021-08-30 9.36 9.38 9.36 9.37 0.0M
2021-08-27 9.31 9.36 9.31 9.36 0.0M
2021-08-26 9.32 9.33 9.30 9.32 0.0M
2021-08-25 9.38 9.38 9.34 9.34 0.0M
2021-08-24 9.40 9.42 9.34 9.37 0.0M
2021-08-23 9.38 9.39 9.34 9.38 0.0M
2021-08-20 9.30 9.33 9.25 9.32 0.0M
2021-08-19 9.26 9.29 9.21 9.26 0.0M
2021-08-18 9.38 9.38 9.35 9.37 0.0M
2021-08-17 9.33 9.38 9.33 9.36 0.0M
2021-08-16 9.35 9.37 9.32 9.35 0.0M
2021-08-13 9.37 9.39 9.37 9.39 0.0M
2021-08-12 9.37 9.37 9.33 9.37 0.0M
2021-08-11 9.34 9.36 9.34 9.34 0.0M
2021-08-10 9.32 9.35 9.32 9.32 0.0M
2021-08-09 9.29 9.32 9.28 9.30 0.2M
2021-08-06 9.29 9.29 9.26 9.26 0.0M
2021-08-05 9.26 9.30 9.26 9.28 0.1M
2021-08-04 9.20 9.23 9.19 9.23 0.0M
2021-08-03 9.14 9.16 9.13 9.15 0.0M
2021-08-02 9.15 9.15 9.08 9.12 0.0M
2021-07-30 9.05 9.12 9.03 9.09 0.0M
2021-07-29 9.10 9.12 9.09 9.11 0.0M
2021-07-28 9.00 9.08 9.00 9.08 0.0M
2021-07-27 9.02 9.05 9.01 9.01 0.0M
2021-07-26 9.07 9.10 9.07 9.09 0.0M
2021-07-23 9.04 9.12 9.03 9.11 0.0M
2021-07-22 9.00 9.02 8.98 9.01 0.0M
2021-07-21 8.90 8.98 8.90 8.98 0.2M
2021-07-20 8.86 8.89 8.81 8.86 0.1M
2021-07-19 8.90 8.90 8.78 8.83 0.1M
2021-07-16 8.98 8.98 8.94 8.96 0.0M
2021-07-15 9.01 9.04 8.96 8.97 0.1M
2021-07-14 9.02 9.03 8.99 9.03 0.0M
2021-07-13 9.02 9.04 9.00 9.04 0.0M
2021-07-12 8.94 9.02 8.92 9.01 0.1M
2021-07-09 8.88 8.93 8.88 8.93 0.0M
2021-07-08 8.92 8.92 8.80 8.82 0.0M
2021-07-07 8.91 8.97 8.91 8.96 0.0M
2021-07-06 8.87 8.93 8.87 8.87 0.0M
2021-07-05 8.87 8.88 8.83 8.88 0.0M
2021-07-02 8.85 8.88 8.85 8.86 0.0M
2021-07-01 8.86 8.88 8.76 8.84 0.1M
2021-06-30 8.89 8.89 8.79 8.81 0.0M
2021-06-29 8.86 8.90 8.86 8.87 0.0M
2021-06-28 8.86 8.88 8.83 8.83 0.1M
2021-06-25 8.85 8.87 8.84 8.87 0.0M
2021-06-24 8.81 8.86 8.81 8.86 0.0M
2021-06-23 8.86 8.86 8.76 8.76 0.0M
2021-06-22 8.85 8.85 8.82 8.85 0.0M
2021-06-21 8.74 8.83 8.72 8.83 0.0M
2021-06-18 8.88 8.90 8.78 8.78 0.0M
2021-06-17 8.85 8.89 8.80 8.89 0.0M
2021-06-16 8.89 8.90 8.86 8.90 0.0M
2021-06-15 8.88 8.89 8.86 8.86 0.0M
2021-06-14 8.86 8.86 8.82 8.83 0.0M
2021-06-11 8.79 8.83 8.79 8.83 0.1M
2021-06-10 8.78 8.78 8.74 8.77 0.0M
2021-06-09 8.76 8.76 8.74 8.76 0.0M
2021-06-08 8.75 8.78 8.73 8.76 0.0M
2021-06-07 8.72 8.75 8.70 8.74 0.0M
2021-06-04 8.66 8.73 8.65 8.73 0.0M
2021-06-03 8.64 8.64 8.60 8.64 0.0M
2021-06-02 8.66 8.66 8.62 8.66 0.0M
2021-06-01 8.63 8.68 8.61 8.63 0.0M
2021-05-31 8.64 8.64 8.58 8.58 0.0M
2021-05-28 8.58 8.63 8.58 8.62 0.0M
2021-05-27 8.57 8.60 8.57 8.57 0.0M
2021-05-26 8.60 8.60 8.56 8.57 0.0M
2021-05-25 8.58 8.59 8.57 8.57 0.0M
2021-05-21 8.52 8.55 8.51 8.54 0.0M
2021-05-20 8.42 8.50 8.42 8.50 0.0M
2021-05-19 8.38 8.40 8.34 8.37 0.0M
2021-05-18 8.51 8.53 8.49 8.49 0.1M
2021-05-17 8.48 8.49 8.43 8.46 0.0M
2021-05-14 8.42 8.45 8.40 8.45 0.0M
2021-05-13 8.28 8.39 8.19 8.37 0.0M
2021-05-12 8.37 8.40 8.36 8.36 0.0M
2021-05-11 8.40 8.40 8.30 8.34 0.0M
2021-05-10 8.52 8.52 8.49 8.50 0.0M
2021-05-07 8.45 8.51 8.45 8.51 0.0M
2021-05-06 8.47 8.48 8.40 8.42 0.0M
2021-05-05 8.37 8.46 8.37 8.46 0.0M
2021-05-04 8.42 8.42 8.29 8.29 0.0M
2021-05-03 8.39 8.43 8.38 8.43 0.0M
2021-04-30 8.41 8.41 8.35 8.35 0.0M
2021-04-29 8.44 8.44 8.39 8.39 0.0M
2021-04-28 8.43 8.43 8.38 8.39 0.1M
2021-04-27 8.44 8.44 8.40 8.42 0.0M
2021-04-26 8.41 8.43 8.41 8.42 0.0M
2021-04-23 8.41 8.42 8.39 8.42 0.0M
2021-04-22 8.40 8.43 8.40 8.43 0.1M
2021-04-21 8.36 8.38 8.33 8.37 0.0M
2021-04-20 8.41 8.42 8.29 8.29 0.0M
2021-04-19 8.43 8.44 8.40 8.40 0.0M
2021-04-16 8.34 8.41 8.34 8.41 0.1M
2021-04-15 8.30 8.34 8.30 8.34 0.0M
2021-04-14 8.28 8.29 8.28 8.28 0.0M
2021-04-13 8.26 8.27 8.26 8.26 0.0M
2021-04-12 8.26 8.27 8.23 8.23 0.0M
2021-04-09 8.25 8.28 8.24 8.27 0.0M
2021-04-08 8.20 8.26 8.20 8.26 0.0M
2021-04-07 8.19 8.19 8.17 8.17 0.0M
2021-04-06 8.19 8.21 8.18 8.19 0.0M
2021-04-01 8.13 8.15 8.12 8.15 0.0M
2021-03-31 8.10 8.13 8.09 8.09 0.0M
2021-03-30 8.09 8.10 8.07 8.10 0.0M
2021-03-29 8.06 8.08 8.04 8.06 0.3M
2021-03-26 7.99 8.02 7.99 8.02 0.0M
2021-03-25 7.91 7.96 7.90 7.96 0.0M
2021-03-24 7.92 7.95 7.92 7.94 0.0M
2021-03-23 7.92 7.96 7.91 7.93 0.0M
2021-03-22 7.86 7.94 7.86 7.94 0.0M
2021-03-19 7.87 7.91 7.87 7.88 0.0M
2021-03-18 7.93 7.95 7.91 7.92 0.0M
2021-03-17 7.98 7.98 7.92 7.92 0.0M
2021-03-16 7.93 7.99 7.93 7.99 0.0M
2021-03-15 7.93 7.93 7.89 7.91 0.0M
2021-03-12 7.88 7.90 7.86 7.89 0.0M
2021-03-11 7.91 7.93 7.90 7.93 0.1M
2021-03-10 7.81 7.89 7.81 7.85 0.0M
2021-03-09 7.73 7.84 7.73 7.83 0.0M
2021-03-08 7.68 7.75 7.63 7.74 0.0M
2021-03-05 7.66 7.69 7.62 7.62 0.0M
2021-03-04 7.75 7.75 7.70 7.72 0.0M
2021-03-03 7.83 7.84 7.73 7.78 0.0M
2021-03-02 7.78 7.84 7.78 7.81 0.0M
2021-03-01 7.77 7.79 7.72 7.79 0.0M
2021-02-26 7.64 7.74 7.64 7.65 0.0M
2021-02-25 7.83 7.83 7.76 7.76 0.0M
2021-02-24 7.79 7.81 7.76 7.79 0.0M
2021-02-23 7.84 7.84 7.72 7.79 0.0M
2021-02-22 7.83 7.84 7.81 7.84 0.0M
2021-02-19 7.91 7.92 7.89 7.91 0.0M
2021-02-18 7.95 7.95 7.88 7.88 0.0M
2021-02-17 7.96 7.96 7.92 7.92 0.0M
2021-02-16 8.01 8.01 7.97 7.99 0.0M
2021-02-15 7.92 7.99 7.92 7.99 0.0M
2021-02-12 7.81 7.89 7.81 7.89 0.0M
2021-02-11 7.75 7.81 7.75 7.81 0.0M
2021-02-10 7.76 7.78 7.74 7.74 0.0M
2021-02-09 7.75 7.76 7.71 7.76 0.0M
2021-02-08 7.76 7.76 7.73 7.73 0.0M
2021-02-05 7.76 7.76 7.72 7.72 0.0M
2021-02-04 7.72 7.75 7.72 7.75 0.0M
2021-02-03 7.78 7.78 7.73 7.74 0.0M
2021-02-02 7.67 7.72 7.67 7.72 0.0M
2021-02-01 7.57 7.63 7.57 7.63 0.0M
2021-01-29 7.55 7.59 7.50 7.50 0.0M
2021-01-28 7.60 7.69 7.60 7.68 0.0M
2021-01-27 7.74 7.77 7.64 7.69 0.0M
2021-01-26 7.75 7.81 7.75 7.76 0.0M
2021-01-25 7.81 7.81 7.74 7.74 0.0M
2021-01-22 7.77 7.77 7.72 7.76 0.0M
2021-01-21 7.83 7.83 7.80 7.80 0.0M
2021-01-20 7.74 7.78 7.74 7.78 0.0M
2021-01-19 7.75 7.75 7.71 7.71 0.0M
2021-01-18 7.70 7.73 7.70 7.72 0.0M
2021-01-15 7.76 7.76 7.70 7.72 0.0M
2021-01-14 7.74 7.79 7.74 7.79 0.1M
2021-01-13 7.71 7.74 7.71 7.72 0.0M
2021-01-12 7.76 7.76 7.70 7.71 0.0M
2021-01-11 7.77 7.78 7.74 7.74 0.0M
2021-01-08 7.77 7.78 7.75 7.78 0.0M
2021-01-07 7.72 7.73 7.70 7.71 0.0M
2021-01-06 7.62 7.70 7.60 7.68 0.0M
2021-01-05 7.64 7.64 7.60 7.62 0.0M
2021-01-04 7.69 7.70 7.64 7.64 0.0M