iShares VII PLC - iShares Core FTSE 100 ETF GBP Acc

CUKX
🏛️ germany →
212.20
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
2022-12-30 152.60 152.60 151.02 151.02 0.0M
2022-12-29 151.96 153.02 151.96 153.02 0.0M
2022-12-28 152.62 154.10 152.62 154.10 0.0M
2022-12-27 152.92 154.06 152.92 153.34 0.0M
2022-12-23 152.88 153.10 152.54 152.54 0.0M
2022-12-22 153.84 154.66 152.62 152.62 0.0M
2022-12-21 152.40 152.52 152.32 152.52 0.0M
2022-12-20 151.24 151.84 150.74 151.66 0.0M
2022-12-19 151.72 151.72 151.72 151.72 0.0M
2022-12-16 153.62 153.62 152.04 152.04 0.0M
2022-12-15 156.32 156.32 153.60 153.60 0.0M
2022-12-14 156.84 156.84 156.48 156.48 0.0M
2022-12-13 156.54 158.68 156.18 156.72 0.0M
2022-12-12 156.04 156.48 156.04 156.48 0.0M
2022-12-09 156.24 156.76 156.24 156.52 0.0M
2022-12-08 156.84 156.84 156.24 156.24 0.0M
2022-12-07 157.46 157.46 156.62 156.74 0.0M
2022-12-06 158.14 158.24 157.50 157.86 0.0M
2022-12-05 158.70 158.70 158.32 158.32 0.0M
2022-12-02 158.06 158.06 158.06 158.06 0.0M
2022-12-01 158.52 158.52 158.52 158.52 0.0M
2022-11-30 157.14 157.14 157.14 157.14 0.0M
2022-11-29 156.48 157.18 156.48 157.08 0.0M
2022-11-28 155.98 156.36 155.52 155.52 0.0M
2022-11-25 156.26 156.62 156.26 156.62 0.0M
2022-11-24 155.62 156.94 155.62 156.76 0.0M
2022-11-23 154.46 155.82 154.46 155.82 0.0M
2022-11-22 153.58 154.92 153.58 154.84 0.0M
2022-11-21 152.56 153.68 152.50 153.68 0.0M
2022-11-18 151.96 152.90 151.96 152.90 0.0M
2022-11-17 151.58 151.86 150.60 150.60 0.0M
2022-11-16 151.06 151.32 151.06 151.18 0.0M
2022-11-15 151.38 152.22 150.70 151.64 0.0M
2022-11-14 150.36 151.24 150.36 151.24 0.0M
2022-11-11 152.90 152.90 150.44 150.52 0.0M
2022-11-10 148.46 152.20 148.46 152.20 0.0M
2022-11-09 149.76 149.76 148.66 148.66 0.0M
2022-11-08 149.44 150.44 149.26 149.72 0.0M
2022-11-07 148.98 150.78 148.98 150.58 0.0M
2022-11-04 148.74 150.44 148.74 150.44 0.0M
2022-11-03 147.66 147.88 146.80 147.62 0.0M
2022-11-02 150.08 150.12 149.32 149.32 0.0M
2022-11-01 148.94 150.34 148.94 150.34 0.0M
2022-10-31 147.28 147.28 146.88 147.10 0.0M
2022-10-28 145.58 145.58 145.58 145.58 0.0M
2022-10-27 145.48 145.48 145.48 145.48 0.0M
2022-10-26 144.12 144.12 144.12 144.12 0.0M
2022-10-25 143.98 144.84 143.54 144.84 0.0M
2022-10-24 144.12 144.12 144.12 144.12 0.0M
2022-10-21 141.78 141.78 141.78 141.78 0.0M
2022-10-20 142.22 142.22 142.22 142.22 0.0M
2022-10-19 143.46 143.46 142.12 142.88 0.0M
2022-10-18 144.08 144.72 142.84 142.84 0.0M
2022-10-17 142.14 144.66 142.00 144.66 0.0M
2022-10-14 143.42 143.90 141.38 141.38 0.0M
2022-10-13 139.46 142.14 139.08 142.00 0.0M
2022-10-12 139.70 140.52 138.76 139.62 0.0M
2022-10-11 141.58 141.58 139.46 139.46 0.0M
2022-10-10 141.70 142.82 141.70 141.82 0.0M
2022-10-07 142.74 142.74 142.74 142.74 0.0M
2022-10-06 145.24 145.24 145.24 145.24 0.0M
2022-10-05 145.02 145.02 143.84 144.20 0.0M
2022-10-04 143.42 143.42 143.42 143.42 0.0M
2022-10-03 140.26 140.26 140.26 140.26 0.0M
2022-09-30 140.48 140.48 140.48 140.48 0.0M
2022-09-29 138.34 138.34 138.34 138.34 0.0M
2022-09-28 138.78 139.94 136.92 139.94 0.0M
2022-09-27 140.84 141.56 138.68 138.68 0.0M
2022-09-26 138.90 141.06 138.14 141.06 0.0M
2022-09-23 146.88 146.88 141.14 141.14 0.0M
2022-09-22 146.98 148.58 146.50 146.50 0.0M
2022-09-21 146.82 148.68 146.82 147.96 0.0M
2022-09-20 148.50 148.50 147.86 147.86 0.0M
2022-09-19 147.98 147.98 146.16 147.84 0.0M
2022-09-16 148.64 148.98 148.10 148.10 0.0M
2022-09-15 151.08 151.08 149.68 149.68 0.0M
2022-09-14 151.08 151.44 150.42 150.80 0.0M
2022-09-13 154.40 154.92 153.12 153.24 0.0M
2022-09-12 152.14 154.38 152.08 154.38 0.0M
2022-09-09 149.92 152.32 149.92 152.32 0.0M
2022-09-08 149.62 149.62 149.14 149.14 0.0M
2022-09-07 150.22 150.22 150.22 150.22 0.0M
2022-09-06 151.12 151.12 151.12 151.12 0.0M
2022-09-05 149.72 149.72 149.64 149.64 0.0M
2022-09-02 148.24 148.24 148.24 148.24 0.0M
2022-09-01 149.58 149.58 149.58 149.58 0.0M
2022-08-31 153.80 153.80 153.80 153.80 0.0M
2022-08-30 155.04 155.04 155.04 155.04 0.0M
2022-08-29 155.36 155.36 154.04 155.18 0.0M
2022-08-26 158.86 158.86 158.86 158.86 0.0M
2022-08-25 159.00 159.32 158.96 159.32 0.0M
2022-08-24 158.48 158.48 158.48 158.48 0.0M
2022-08-23 158.48 158.76 158.48 158.76 0.0M
2022-08-22 158.62 158.62 158.38 158.38 0.0M
2022-08-19 159.02 159.02 158.48 158.62 0.0M
2022-08-18 158.74 159.66 158.74 159.66 0.0M
2022-08-17 160.34 160.34 158.92 158.92 0.0M
2022-08-16 159.00 159.86 159.00 159.86 0.0M
2022-08-15 158.84 159.30 157.88 159.30 0.0M
2022-08-12 157.40 158.36 157.40 158.36 0.0M
2022-08-11 158.66 158.66 157.28 157.28 0.0M
2022-08-10 156.74 157.88 156.74 157.88 0.0M
2022-08-09 157.30 157.42 157.30 157.42 0.0M
2022-08-08 157.18 158.24 157.18 158.08 0.0M
2022-08-05 157.36 157.36 157.36 157.36 0.0M
2022-08-04 157.90 158.38 157.64 158.34 0.0M
2022-08-03 157.24 157.68 157.24 157.68 0.0M
2022-08-02 156.24 157.46 156.24 157.46 0.0M
2022-08-01 156.70 157.56 156.70 156.86 0.0M
2022-07-29 156.04 157.12 155.72 157.12 0.0M
2022-07-28 155.92 156.04 155.16 155.86 0.0M
2022-07-27 154.64 154.94 154.46 154.94 0.0M
2022-07-26 152.94 154.10 152.94 153.98 0.0M
2022-07-25 150.84 152.40 150.84 152.40 0.0M
2022-07-22 151.32 151.32 151.32 151.32 0.0M
2022-07-21 151.72 151.72 150.62 150.88 0.0M
2022-07-20 152.80 152.80 151.76 151.76 0.0M
2022-07-19 150.64 152.18 149.94 152.18 0.0M
2022-07-18 151.00 152.04 151.00 151.82 0.0M
2022-07-15 148.62 148.62 148.62 148.62 0.0M
2022-07-14 150.64 150.64 147.36 147.36 0.0M
2022-07-13 151.80 151.80 150.30 150.56 0.0M
2022-07-12 150.46 150.76 150.46 150.76 0.0M
2022-07-11 149.40 151.04 149.40 151.02 0.0M
2022-07-08 150.72 151.36 150.52 151.36 0.0M
2022-07-07 149.42 150.22 149.42 150.22 0.0M
2022-07-06 146.58 148.94 146.58 148.94 0.0M
2022-07-05 149.66 149.66 145.24 146.52 0.0M
2022-07-04 149.08 149.56 149.08 149.56 0.0M
2022-07-01 146.88 146.88 146.88 146.88 0.0M
2022-06-30 148.96 148.96 147.64 147.64 0.0M
2022-06-29 150.30 150.42 150.30 150.42 0.0M
2022-06-28 150.44 151.06 150.44 151.06 0.0M
2022-06-27 149.68 149.74 149.68 149.74 0.0M
2022-06-24 145.98 149.30 145.98 149.20 0.0M
2022-06-23 145.76 145.88 145.76 145.88 0.0M
2022-06-22 146.46 146.46 145.80 146.12 0.0M
2022-06-21 148.10 148.62 148.10 148.62 0.0M
2022-06-20 145.00 147.44 145.00 147.24 0.0M
2022-06-17 146.38 148.14 146.38 148.00 0.0M
2022-06-16 150.48 150.48 147.52 147.52 0.0M
2022-06-15 147.50 150.08 147.50 150.08 0.0M
2022-06-14 150.80 150.80 146.24 146.24 0.0M
2022-06-13 150.58 150.58 150.58 150.58 0.0M
2022-06-10 155.30 155.30 152.60 152.60 0.0M
2022-06-09 156.62 157.14 156.32 156.32 0.0M
2022-06-08 159.20 159.20 159.20 159.20 0.0M
2022-06-07 157.32 159.06 157.32 159.06 0.0M
2022-06-06 157.22 158.80 157.22 158.80 0.0M
2022-06-03 156.72 157.72 156.72 157.72 0.0M
2022-06-02 157.04 157.04 156.94 156.94 0.0M
2022-06-01 158.94 158.94 158.46 158.46 0.0M
2022-05-31 158.24 159.50 158.24 159.28 0.0M
2022-05-30 158.90 158.90 158.22 158.22 0.0M
2022-05-27 157.38 159.00 157.38 159.00 0.0M
2022-05-26 156.84 157.60 156.84 157.60 0.0M
2022-05-25 156.54 157.24 156.54 157.24 0.0M
2022-05-24 155.84 155.84 155.36 155.50 0.0M
2022-05-23 156.76 156.76 156.30 156.30 0.0M
2022-05-20 154.38 155.92 154.38 155.68 0.0M
2022-05-19 154.54 154.54 152.08 152.86 0.0M
2022-05-18 157.94 157.94 154.60 154.60 0.0M
2022-05-17 156.84 157.48 156.84 157.48 0.0M
2022-05-16 153.96 155.52 153.34 155.52 0.0M
2022-05-13 152.30 154.08 152.30 154.08 0.0M
2022-05-12 148.64 150.96 148.64 149.90 0.0M
2022-05-11 150.96 152.06 150.56 152.06 0.0M
2022-05-10 150.18 151.16 150.18 151.16 0.0M
2022-05-09 152.38 152.38 150.10 150.10 0.0M
2022-05-06 155.84 155.84 155.84 155.84 0.0M
2022-05-05 158.78 159.06 158.42 158.64 0.0M
2022-05-04 158.66 158.66 157.84 157.84 0.0M
2022-05-03 157.58 159.06 157.58 159.00 0.0M
2022-05-02 157.48 157.76 156.42 156.60 0.0M
2022-04-29 159.34 159.34 158.68 158.68 0.0M
2022-04-28 157.32 157.88 157.32 157.64 0.0M
2022-04-27 154.62 156.12 154.62 156.12 0.0M
2022-04-26 157.04 157.04 156.22 156.22 0.0M
2022-04-25 155.42 155.48 154.52 155.46 0.0M
2022-04-22 160.00 160.00 158.52 158.52 0.0M
2022-04-21 162.54 162.54 161.40 162.30 0.0M
2022-04-20 161.78 162.40 161.78 162.40 0.0M
2022-04-19 162.22 162.22 161.56 161.56 0.0M
2022-04-14 161.24 161.24 161.24 161.24 0.0M
2022-04-13 160.84 160.84 160.60 160.60 0.0M
2022-04-12 160.18 160.18 160.18 160.18 0.0M
2022-04-11 161.18 161.50 161.18 161.50 0.0M
2022-04-08 161.54 161.96 161.54 161.78 0.0M
2022-04-07 160.22 161.48 160.22 161.48 0.0M
2022-04-06 160.74 160.74 160.08 160.28 0.0M
2022-04-05 159.62 160.76 159.62 160.56 0.0M
2022-04-04 158.70 159.54 158.70 159.54 0.0M
2022-04-01 157.68 157.68 157.68 157.68 0.0M
2022-03-31 156.74 157.44 156.74 157.44 0.0M
2022-03-30 157.02 157.12 156.86 156.86 0.0M
2022-03-29 158.08 158.36 156.82 156.82 0.0M
2022-03-28 158.28 159.22 157.66 157.70 0.0M
2022-03-25 157.72 157.72 157.72 157.72 0.0M
2022-03-24 158.20 158.36 158.12 158.36 0.0M
2022-03-23 158.92 158.92 158.62 158.62 0.0M
2022-03-22 157.24 158.32 157.24 158.32 0.0M
2022-03-21 155.64 156.58 155.64 156.58 0.0M
2022-03-18 155.90 155.90 153.42 153.42 0.0M
2022-03-17 153.82 153.82 152.98 153.20 0.0M
2022-03-16 152.24 153.82 152.24 153.82 0.0M
2022-03-15 148.38 150.94 148.02 150.94 0.0M
2022-03-14 151.06 151.08 150.40 151.08 0.0M
2022-03-11 149.64 150.76 149.64 149.88 0.0M
2022-03-10 150.08 150.08 148.18 148.66 0.0M
2022-03-09 148.26 149.10 148.26 148.60 0.0M
2022-03-08 144.90 147.04 144.90 146.60 0.0M
2022-03-07 145.78 148.00 145.78 145.88 0.0M
2022-03-04 151.92 151.92 151.92 151.92 0.0M
2022-03-03 157.46 157.94 152.96 152.96 0.0M
2022-03-02 153.26 156.88 153.26 156.88 0.0M
2022-03-01 156.14 156.14 153.40 153.40 0.0M
2022-02-28 154.62 154.94 154.54 154.54 0.0M
2022-02-25 152.80 156.72 152.80 156.72 0.0M
2022-02-24 152.00 152.00 152.00 152.00 0.0M
2022-02-23 157.06 158.16 156.84 156.84 0.0M
2022-02-22 154.36 156.90 154.36 156.90 0.0M
2022-02-21 158.20 158.20 155.80 155.80 0.0M
2022-02-18 157.98 157.98 157.52 157.52 0.0M
2022-02-17 158.36 158.36 157.70 157.70 0.0M
2022-02-16 158.24 158.58 158.24 158.48 0.0M
2022-02-15 156.76 158.44 156.76 158.08 0.0M
2022-02-14 157.98 157.98 156.12 157.02 0.0M
2022-02-11 157.92 159.50 157.92 159.30 0.0M
2022-02-10 158.10 158.86 158.10 158.86 0.0M
2022-02-09 157.74 158.14 157.50 158.14 0.0M
2022-02-08 156.90 157.68 156.88 156.92 0.0M
2022-02-07 155.60 156.20 155.26 156.20 0.0M
2022-02-04 156.84 156.84 155.04 155.04 0.0M
2022-02-03 158.16 158.16 156.00 156.00 0.0M
2022-02-02 157.86 159.02 157.86 159.02 0.0M
2022-02-01 156.18 157.24 156.18 157.12 0.0M
2022-01-31 157.28 157.28 156.40 156.40 0.0M
2022-01-28 157.88 157.88 155.82 156.72 0.0M
2022-01-27 153.44 157.30 153.44 157.30 0.0M
2022-01-26 154.44 156.48 154.44 154.92 0.0M
2022-01-25 151.90 154.26 151.90 154.08 0.0M
2022-01-24 155.14 155.14 149.10 152.36 0.0M
2022-01-21 156.56 156.56 154.20 154.20 0.0M
2022-01-20 159.18 159.18 157.34 157.34 0.0M
2022-01-19 157.02 159.16 157.02 158.46 0.0M
2022-01-18 157.86 157.86 156.88 157.14 0.0M
2022-01-17 157.24 158.12 157.24 158.12 0.0M
2022-01-14 156.58 157.50 156.58 156.98 0.0M
2022-01-13 156.78 157.52 156.78 157.52 0.0M
2022-01-12 156.84 157.22 156.84 157.22 0.0M
2022-01-11 155.44 156.44 155.44 156.44 0.0M
2022-01-10 156.42 156.42 155.00 155.00 0.0M
2022-01-07 154.80 155.12 154.80 155.06 0.0M
2022-01-06 154.20 155.66 154.20 155.04 0.0M
2022-01-05 155.48 156.48 155.36 155.36 0.0M
2022-01-04 154.68 155.86 154.68 155.86 0.0M
2022-01-03 153.18 154.50 153.18 153.38 0.0M