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
2022-12-30 8.54 8.56 8.51 8.51 0.0M
2022-12-29 8.46 8.58 8.46 8.58 0.0M
2022-12-28 8.55 8.58 8.51 8.52 0.0M
2022-12-27 8.53 8.57 8.53 8.54 0.0M
2022-12-23 8.52 8.54 8.48 8.52 0.0M
2022-12-22 8.62 8.65 8.51 8.51 0.0M
2022-12-21 8.52 8.61 8.51 8.60 0.0M
2022-12-20 8.46 8.51 8.46 8.47 0.0M
2022-12-19 8.54 8.55 8.51 8.51 0.0M
2022-12-16 8.63 8.63 8.50 8.52 0.0M
2022-12-15 8.82 8.82 8.62 8.62 0.0M
2022-12-14 8.85 8.90 8.84 8.89 0.0M
2022-12-13 8.78 8.97 8.78 8.89 0.0M
2022-12-12 8.77 8.77 8.75 8.76 0.0M
2022-12-09 8.77 8.82 8.77 8.82 0.0M
2022-12-08 8.75 8.76 8.71 8.74 0.0M
2022-12-07 8.80 8.80 8.74 8.74 0.1M
2022-12-06 8.87 8.87 8.81 8.81 0.0M
2022-12-05 8.90 8.90 8.86 8.86 0.0M
2022-12-02 8.88 8.93 8.84 8.89 0.0M
2022-12-01 8.92 8.94 8.88 8.93 0.0M
2022-11-30 8.78 8.84 8.78 8.84 0.0M
2022-11-29 8.80 8.81 8.73 8.73 0.0M
2022-11-28 8.74 8.76 8.70 8.75 0.0M
2022-11-25 8.77 8.80 8.77 8.79 0.0M
2022-11-24 8.74 8.81 8.74 8.78 0.0M
2022-11-23 8.69 8.75 8.67 8.75 0.0M
2022-11-22 8.63 8.71 8.63 8.68 0.0M
2022-11-21 8.60 8.65 8.60 8.63 0.0M
2022-11-18 8.58 8.62 8.58 8.62 0.0M
2022-11-17 8.63 8.63 8.51 8.54 0.0M
2022-11-16 8.67 8.67 8.56 8.57 0.1M
2022-11-15 8.68 8.68 8.65 8.67 0.0M
2022-11-14 8.67 8.68 8.64 8.65 0.0M
2022-11-11 8.71 8.73 8.63 8.66 0.0M
2022-11-10 8.35 8.65 8.33 8.64 0.0M
2022-11-09 8.36 8.38 8.34 8.37 0.0M
2022-11-08 8.24 8.38 8.24 8.38 0.0M
2022-11-07 8.20 8.30 8.20 8.28 0.0M
2022-11-04 8.16 8.30 8.15 8.24 0.0M
2022-11-03 8.10 8.10 8.06 8.10 0.0M
2022-11-02 8.26 8.28 8.21 8.21 0.0M
2022-11-01 8.26 8.30 8.20 8.21 0.0M
2022-10-31 8.14 8.19 8.13 8.17 0.0M
2022-10-28 8.07 8.15 8.06 8.14 0.0M
2022-10-27 8.14 8.16 8.10 8.16 0.0M
2022-10-26 8.14 8.22 8.13 8.21 0.0M
2022-10-25 8.05 8.18 8.04 8.18 0.0M
2022-10-24 7.99 8.05 7.94 8.02 0.0M
2022-10-21 7.86 7.91 7.80 7.91 0.0M
2022-10-20 7.92 7.96 7.89 7.95 0.0M
2022-10-19 7.99 7.99 7.92 7.92 0.0M
2022-10-18 7.98 8.03 7.95 7.96 0.0M
2022-10-17 7.85 8.00 7.82 7.95 0.0M
2022-10-14 7.92 7.92 7.80 7.80 0.0M
2022-10-13 7.73 7.80 7.65 7.80 0.1M
2022-10-12 7.80 7.85 7.77 7.78 0.0M
2022-10-11 7.79 7.83 7.76 7.82 0.0M
2022-10-10 7.85 7.91 7.83 7.86 0.0M
2022-10-07 8.01 8.01 7.89 7.89 0.0M
2022-10-06 8.12 8.13 8.03 8.04 0.1M
2022-10-05 8.09 8.09 8.05 8.08 0.0M
2022-10-04 7.95 8.13 7.95 8.13 0.0M
2022-10-03 7.76 7.89 7.73 7.87 0.1M
2022-09-30 7.80 7.83 7.76 7.83 0.0M
2022-09-29 7.80 7.80 7.73 7.77 0.0M
2022-09-28 7.75 7.86 7.73 7.86 0.1M
2022-09-27 7.83 7.88 7.79 7.79 0.0M
2022-09-26 7.77 7.83 7.74 7.79 0.0M
2022-09-23 7.95 7.95 7.73 7.79 0.0M
2022-09-22 7.97 8.05 7.93 7.93 0.0M
2022-09-21 7.96 8.10 7.96 8.10 0.0M
2022-09-20 8.11 8.11 7.97 7.99 0.0M
2022-09-19 8.06 8.12 8.00 8.08 0.0M
2022-09-16 8.12 8.15 8.10 8.10 0.0M
2022-09-15 8.32 8.32 8.23 8.23 0.0M
2022-09-14 8.36 8.36 8.28 8.29 0.0M
2022-09-13 8.55 8.56 8.36 8.37 0.0M
2022-09-12 8.40 8.51 8.40 8.51 0.0M
2022-09-09 8.31 8.41 8.31 8.40 0.0M
2022-09-08 8.27 8.28 8.20 8.28 0.0M
2022-09-07 8.20 8.24 8.17 8.22 0.0M
2022-09-06 8.26 8.30 8.22 8.27 0.0M
2022-09-05 8.20 8.25 8.16 8.25 0.0M
2022-09-02 8.19 8.30 8.16 8.29 0.0M
2022-09-01 8.24 8.24 8.13 8.15 0.0M
2022-08-31 8.44 8.44 8.30 8.30 0.0M
2022-08-30 8.51 8.56 8.40 8.42 0.0M
2022-08-29 8.52 8.52 8.44 8.49 0.0M
2022-08-26 8.78 8.78 8.59 8.59 0.1M
2022-08-25 8.74 8.74 8.69 8.71 0.0M
2022-08-24 8.62 8.70 8.60 8.69 0.0M
2022-08-23 8.67 8.69 8.64 8.66 0.0M
2022-08-22 8.73 8.74 8.66 8.71 0.0M
2022-08-19 8.76 8.80 8.74 8.74 0.0M
2022-08-18 8.71 8.81 8.71 8.81 0.0M
2022-08-17 8.84 8.84 8.73 8.74 0.0M
2022-08-16 8.84 8.84 8.80 8.81 0.0M
2022-08-15 8.82 8.82 8.77 8.81 0.0M
2022-08-12 8.78 8.82 8.75 8.77 0.1M
2022-08-11 8.83 8.83 8.77 8.78 0.0M
2022-08-10 8.67 8.77 8.66 8.77 0.0M
2022-08-09 8.77 8.77 8.69 8.69 0.0M
2022-08-08 8.78 8.80 8.76 8.76 0.0M
2022-08-05 8.80 8.80 8.70 8.70 0.0M
2022-08-04 8.80 8.84 8.78 8.80 0.0M
2022-08-03 8.78 8.79 8.75 8.78 0.0M
2022-08-02 8.80 8.80 8.75 8.77 0.0M
2022-08-01 8.82 8.86 8.81 8.82 0.1M
2022-07-29 8.75 8.85 8.75 8.84 0.0M
2022-07-28 8.63 8.70 8.63 8.70 0.0M
2022-07-27 8.54 8.57 8.53 8.55 0.0M
2022-07-26 8.54 8.55 8.53 8.53 0.0M
2022-07-25 8.47 8.52 8.46 8.51 0.0M
2022-07-22 8.45 8.51 8.45 8.49 0.0M
2022-07-21 8.39 8.46 8.38 8.46 0.0M
2022-07-20 8.43 8.44 8.37 8.38 0.1M
2022-07-19 8.28 8.41 8.25 8.40 0.0M
2022-07-18 8.30 8.35 8.30 8.32 0.2M
2022-07-15 8.14 8.24 8.13 8.24 0.1M
2022-07-14 8.20 8.20 8.10 8.10 0.0M
2022-07-13 8.26 8.26 8.16 8.21 0.0M
2022-07-12 8.19 8.28 8.18 8.28 0.0M
2022-07-11 8.15 8.24 8.14 8.24 0.0M
2022-07-08 8.24 8.26 8.20 8.25 0.0M
2022-07-07 8.20 8.25 8.20 8.24 0.0M
2022-07-06 8.05 8.13 8.04 8.11 0.0M
2022-07-05 8.10 8.11 7.94 7.94 0.1M
2022-07-04 8.10 8.11 8.07 8.07 0.0M
2022-07-01 7.96 8.04 7.96 8.03 0.0M
2022-06-30 8.04 8.05 8.00 8.04 0.0M
2022-06-29 8.11 8.16 8.08 8.16 0.0M
2022-06-28 8.22 8.23 8.17 8.17 0.0M
2022-06-27 8.18 8.23 8.15 8.17 0.0M
2022-06-24 7.93 8.13 7.93 8.13 0.0M
2022-06-23 7.86 7.96 7.84 7.88 0.0M
2022-06-22 7.89 7.94 7.87 7.94 0.0M
2022-06-21 7.98 8.02 7.96 7.98 0.0M
2022-06-20 7.90 7.94 7.87 7.94 0.0M
2022-06-17 7.90 7.98 7.87 7.87 0.1M
2022-06-16 8.02 8.02 7.87 7.87 0.0M
2022-06-15 8.00 8.06 7.95 8.05 0.1M
2022-06-14 8.12 8.12 7.92 7.92 0.1M
2022-06-13 8.16 8.18 8.03 8.06 0.0M
2022-06-10 8.40 8.40 8.23 8.23 0.1M
2022-06-09 8.51 8.54 8.46 8.46 0.0M
2022-06-08 8.64 8.64 8.53 8.57 0.0M
2022-06-07 8.61 8.63 8.57 8.63 0.0M
2022-06-06 8.62 8.71 8.62 8.66 0.0M
2022-06-03 8.63 8.63 8.57 8.57 0.0M
2022-06-02 8.58 8.60 8.54 8.60 0.0M
2022-06-01 8.65 8.65 8.52 8.52 0.0M
2022-05-31 8.66 8.67 8.62 8.62 0.0M
2022-05-30 8.66 8.68 8.66 8.67 0.0M
2022-05-27 8.51 8.61 8.48 8.61 0.0M
2022-05-26 8.41 8.47 8.41 8.47 0.0M
2022-05-25 8.44 8.44 8.37 8.40 0.0M
2022-05-24 8.36 8.42 8.36 8.37 0.0M
2022-05-23 8.45 8.45 8.40 8.45 0.1M
2022-05-20 8.33 8.41 8.33 8.35 0.0M
2022-05-19 8.32 8.32 8.20 8.28 0.0M
2022-05-18 8.53 8.53 8.39 8.39 0.1M
2022-05-17 8.47 8.56 8.46 8.52 0.2M
2022-05-16 8.38 8.42 8.35 8.39 0.0M
2022-05-13 8.30 8.43 8.28 8.43 0.1M
2022-05-12 8.17 8.28 8.13 8.26 0.0M
2022-05-11 8.27 8.33 8.17 8.33 0.1M
2022-05-10 8.23 8.28 8.21 8.21 0.1M
2022-05-09 8.38 8.39 8.15 8.15 0.0M
2022-05-06 8.55 8.55 8.37 8.42 0.0M
2022-05-05 8.85 8.85 8.61 8.61 0.0M
2022-05-04 8.81 8.81 8.70 8.70 0.0M
2022-05-03 8.83 8.85 8.77 8.81 0.0M
2022-05-02 8.86 8.86 8.75 8.77 0.0M
2022-04-29 8.94 8.99 8.91 8.93 0.1M
2022-04-28 8.89 8.90 8.80 8.86 0.1M
2022-04-27 8.72 8.81 8.67 8.81 0.0M
2022-04-26 8.88 8.88 8.71 8.71 0.0M
2022-04-25 8.84 8.89 8.76 8.82 0.0M
2022-04-22 9.00 9.03 8.96 8.96 0.0M
2022-04-21 9.10 9.17 9.10 9.11 0.0M
2022-04-20 9.07 9.15 9.07 9.14 0.1M
2022-04-19 9.12 9.12 9.01 9.07 0.1M
2022-04-14 9.15 9.21 9.13 9.19 0.1M
2022-04-13 9.13 9.14 9.07 9.12 0.1M
2022-04-12 9.05 9.13 9.04 9.13 0.0M
2022-04-11 9.19 9.19 9.12 9.14 0.0M
2022-04-08 9.22 9.23 9.17 9.23 0.0M
2022-04-07 9.14 9.19 9.11 9.12 0.0M
2022-04-06 9.21 9.22 9.06 9.11 0.0M
2022-04-05 9.23 9.25 9.19 9.24 0.1M
2022-04-04 9.16 9.18 9.08 9.18 0.0M
2022-04-01 9.07 9.11 9.05 9.09 0.1M
2022-03-31 9.09 9.10 9.03 9.03 0.0M
2022-03-30 9.03 9.07 9.01 9.07 0.0M
2022-03-29 9.01 9.10 9.01 9.06 0.1M
2022-03-28 8.94 8.98 8.91 8.91 0.0M
2022-03-25 8.91 8.96 8.87 8.87 0.0M
2022-03-24 8.93 8.94 8.86 8.88 0.0M
2022-03-23 9.02 9.03 8.89 8.91 0.0M
2022-03-22 8.97 9.02 8.97 9.02 0.0M
2022-03-21 8.95 8.98 8.93 8.95 0.0M
2022-03-18 8.84 8.94 8.80 8.94 0.1M
2022-03-17 8.81 8.82 8.75 8.82 0.2M
2022-03-16 8.67 8.76 8.67 8.74 0.2M
2022-03-15 8.43 8.51 8.36 8.51 0.1M
2022-03-14 8.49 8.57 8.49 8.54 0.0M
2022-03-11 8.41 8.55 8.41 8.48 0.0M
2022-03-10 8.51 8.51 8.39 8.39 0.0M
2022-03-09 8.33 8.53 8.33 8.53 0.1M
2022-03-08 8.24 8.40 8.17 8.19 0.0M
2022-03-07 8.23 8.38 8.13 8.26 0.1M
2022-03-04 8.55 8.57 8.34 8.34 0.1M
2022-03-03 8.77 8.78 8.57 8.58 0.0M
2022-03-02 8.64 8.76 8.64 8.69 0.0M
2022-03-01 8.79 8.80 8.63 8.63 0.0M
2022-02-28 8.63 8.79 8.62 8.79 0.1M
2022-02-25 8.55 8.71 8.51 8.71 0.0M
2022-02-24 8.36 8.48 8.33 8.45 0.4M
2022-02-23 8.68 8.74 8.64 8.64 0.0M
2022-02-22 8.53 8.69 8.50 8.65 0.0M
2022-02-21 8.79 8.79 8.65 8.65 0.0M
2022-02-18 8.83 8.83 8.74 8.75 0.1M
2022-02-17 8.91 8.91 8.82 8.82 0.0M
2022-02-16 8.90 8.90 8.85 8.88 0.0M
2022-02-15 8.77 8.88 8.77 8.88 0.0M
2022-02-14 8.75 8.75 8.65 8.75 0.1M
2022-02-11 8.92 8.92 8.87 8.88 0.2M
2022-02-10 9.09 9.09 8.93 8.97 0.0M
2022-02-09 8.97 9.05 8.97 9.03 0.0M
2022-02-08 8.92 8.92 8.84 8.87 0.0M
2022-02-07 8.88 8.91 8.82 8.89 0.0M
2022-02-04 9.03 9.03 8.81 8.84 0.0M
2022-02-03 9.13 9.15 8.96 8.96 0.0M
2022-02-02 9.19 9.22 9.18 9.18 0.0M
2022-02-01 9.15 9.16 9.09 9.12 0.1M
2022-01-31 9.02 9.08 9.01 9.04 0.1M
2022-01-28 9.03 9.03 8.89 8.95 0.0M
2022-01-27 8.85 9.03 8.85 9.02 0.0M
2022-01-26 8.94 9.02 8.92 8.96 0.0M
2022-01-25 8.92 8.92 8.82 8.84 0.0M
2022-01-24 9.13 9.13 8.81 8.81 0.0M
2022-01-21 9.19 9.20 9.10 9.16 0.1M
2022-01-20 9.30 9.33 9.23 9.33 0.0M
2022-01-19 9.14 9.33 9.14 9.26 0.0M
2022-01-18 9.24 9.24 9.15 9.21 0.1M
2022-01-17 9.25 9.31 9.21 9.30 0.0M
2022-01-14 9.28 9.28 9.21 9.22 0.1M
2022-01-13 9.40 9.41 9.37 9.37 0.0M
2022-01-12 9.40 9.43 9.38 9.42 0.0M
2022-01-11 9.39 9.39 9.33 9.35 0.0M
2022-01-10 9.50 9.50 9.26 9.27 0.0M
2022-01-07 9.50 9.51 9.44 9.46 0.0M
2022-01-06 9.54 9.55 9.47 9.49 0.0M
2022-01-05 9.69 9.69 9.66 9.67 0.0M
2022-01-04 9.71 9.71 9.65 9.67 0.0M
2022-01-03 9.70 9.72 9.64 9.65 0.1M