iShares VII PLC - iShares Core FTSE 100 ETF GBP Acc

CUKX
🏛️ germany →
212.15
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
2021-12-30 153.34 153.68 153.34 153.68 0.0M
2021-12-29 153.26 154.06 152.94 153.16 0.0M
2021-12-28 151.46 154.00 151.46 152.42 0.0M
2021-12-27 151.64 152.54 150.94 152.34 0.0M
2021-12-23 150.56 151.98 150.56 151.36 0.0M
2021-12-22 148.94 150.32 148.78 150.24 0.0M
2021-12-21 148.24 149.30 147.84 149.30 0.0M
2021-12-20 144.94 146.56 144.60 146.40 0.0M
2021-12-17 147.62 148.30 147.62 148.22 0.0M
2021-12-16 147.96 148.54 147.52 148.24 0.0M
2021-12-15 147.22 147.30 146.22 146.40 0.0M
2021-12-14 148.02 148.02 146.86 147.04 0.0M
2021-12-13 148.46 148.98 147.16 147.22 0.0M
2021-12-10 147.92 148.86 147.90 148.36 0.0M
2021-12-09 148.84 148.84 148.04 148.54 0.0M
2021-12-08 150.24 150.24 148.54 148.54 0.0M
2021-12-07 148.40 150.06 148.40 149.86 0.0M
2021-12-06 146.00 147.64 146.00 147.64 0.0M
2021-12-03 146.62 146.62 144.16 144.38 0.0M
2021-12-02 145.06 146.20 144.78 146.14 0.0M
2021-12-01 145.24 146.20 145.24 145.78 0.0M
2021-11-30 143.40 144.66 142.96 143.22 0.0M
2021-11-29 146.48 146.84 145.46 146.08 0.0M
2021-11-26 147.02 147.02 144.12 144.18 0.0M
2021-11-25 151.02 151.02 150.16 150.72 0.0M
2021-11-24 150.40 150.66 149.80 150.38 0.0M
2021-11-23 149.26 150.14 148.52 149.78 0.0M
2021-11-22 149.64 150.18 149.34 149.76 0.0M
2021-11-19 149.98 150.12 148.78 149.16 0.0M
2021-11-18 150.52 150.52 149.36 149.56 0.0M
2021-11-17 150.54 150.74 150.18 150.36 0.0M
2021-11-16 150.64 150.92 150.38 150.68 0.0M
2021-11-15 149.32 150.04 149.14 150.04 0.0M
2021-11-12 149.44 149.52 148.98 149.14 0.0M
2021-11-11 148.20 149.56 148.20 149.34 0.0M
2021-11-10 147.34 148.48 147.34 148.34 0.0M
2021-11-09 147.68 148.38 147.16 147.46 0.0M
2021-11-08 147.56 148.10 147.32 147.76 0.0M
2021-11-05 147.14 147.92 147.14 147.54 0.0M
2021-11-04 148.58 148.70 147.22 147.22 0.0M
2021-11-03 147.90 147.98 147.64 147.98 0.0M
2021-11-02 148.30 148.30 147.48 148.04 0.0M
2021-11-01 148.78 149.16 148.48 148.60 0.0M
2021-10-29 147.70 148.74 147.66 148.60 0.0M
2021-10-28 148.84 148.84 147.94 147.94 0.0M
2021-10-27 149.38 149.38 148.64 149.04 0.0M
2021-10-26 148.36 149.74 148.36 149.26 0.0M
2021-10-25 147.72 148.44 147.72 148.44 0.0M
2021-10-22 147.96 148.26 147.42 147.58 0.0M
2021-10-21 147.58 147.80 147.46 147.58 0.0M
2021-10-20 148.20 148.36 147.58 148.10 0.0M
2021-10-19 147.48 148.22 147.36 148.22 0.0M
2021-10-18 148.30 148.40 147.24 147.32 0.0M
2021-10-15 147.92 148.54 147.84 148.48 0.0M
2021-10-14 146.62 147.38 146.62 147.26 0.0M
2021-10-13 145.14 146.00 144.64 146.00 0.0M
2021-10-12 144.10 145.62 143.94 145.42 0.0M
2021-10-11 144.68 145.28 144.68 145.14 0.0M
2021-10-08 144.16 144.86 144.00 144.58 0.0M
2021-10-07 143.66 144.48 143.24 144.48 0.0M
2021-10-06 142.22 142.48 141.32 142.10 0.0M
2021-10-05 143.00 143.86 143.00 143.82 0.0M
2021-10-04 141.78 143.24 141.78 142.36 0.0M
2021-10-01 140.78 142.46 140.78 142.46 0.0M
2021-09-30 143.08 143.30 142.32 142.32 0.0M
2021-09-29 141.54 142.18 141.54 141.76 0.0M
2021-09-28 143.30 143.30 140.48 140.48 0.0M
2021-09-27 143.50 143.50 142.54 143.06 0.0M
2021-09-24 142.94 142.94 141.96 142.46 0.0M
2021-09-23 143.04 143.48 142.82 143.34 0.0M
2021-09-22 140.72 142.62 140.72 142.46 0.0M
2021-09-21 139.42 140.80 139.42 140.66 0.0M
2021-09-20 140.10 140.10 137.88 137.94 0.0M
2021-09-17 143.20 143.20 141.02 141.42 0.0M
2021-09-16 142.38 143.14 142.34 142.74 0.0M
2021-09-15 142.20 142.58 142.00 142.58 0.0M
2021-09-14 143.10 143.30 142.26 142.26 0.0M
2021-09-13 142.26 143.78 142.26 143.36 0.0M
2021-09-10 142.34 142.94 142.22 142.50 0.0M
2021-09-09 141.66 142.50 141.24 142.06 0.0M
2021-09-08 142.46 143.40 142.02 142.66 0.0M
2021-09-07 144.40 144.40 143.72 143.72 0.0M
2021-09-06 144.16 144.88 144.16 144.64 0.0M
2021-09-03 144.30 144.44 143.82 144.02 0.0M
2021-09-02 143.36 144.24 143.36 144.22 0.0M
2021-09-01 144.18 144.30 143.46 143.60 0.0M
2021-08-31 143.74 143.74 142.68 143.12 0.0M
2021-08-30 143.86 144.00 143.48 143.94 0.0M
2021-08-27 143.34 144.00 143.16 144.00 0.0M
2021-08-26 143.58 143.72 143.08 143.52 0.0M
2021-08-25 143.62 143.86 143.60 143.86 0.0M
2021-08-24 143.58 143.58 142.68 143.38 0.0M
2021-08-23 143.44 143.44 142.64 143.40 0.0M
2021-08-20 142.14 142.72 141.48 142.72 0.0M
2021-08-19 142.36 142.58 141.08 142.58 0.0M
2021-08-18 145.20 145.20 144.38 144.82 0.0M
2021-08-17 144.08 144.92 143.64 144.26 0.0M
2021-08-16 144.90 144.98 144.30 144.68 0.0M
2021-08-13 145.76 146.00 145.76 145.86 0.0M
2021-08-12 146.44 146.46 145.78 145.78 0.0M
2021-08-11 145.08 146.34 145.08 146.34 0.0M
2021-08-10 144.18 145.00 144.18 145.00 0.0M
2021-08-09 143.72 144.22 143.60 144.22 0.0M
2021-08-06 143.46 144.08 143.42 144.00 0.0M
2021-08-05 143.16 143.58 142.98 143.58 0.0M
2021-08-04 142.96 143.44 142.70 143.12 0.0M
2021-08-03 141.82 142.80 141.82 142.80 0.0M
2021-08-02 142.40 142.40 141.40 141.64 0.0M
2021-07-30 140.86 141.40 140.62 141.06 0.0M
2021-07-29 140.82 142.54 140.82 142.30 0.0M
2021-07-28 140.58 141.08 140.58 140.96 0.0M
2021-07-27 140.60 140.60 139.30 140.20 0.0M
2021-07-26 139.74 140.84 139.74 140.62 0.0M
2021-07-23 140.06 140.74 139.96 140.74 0.0M
2021-07-22 139.32 140.00 139.10 139.64 0.0M
2021-07-21 137.32 139.32 137.32 139.32 0.0M
2021-07-20 137.12 137.12 135.24 136.40 0.0M
2021-07-19 138.50 138.50 135.16 135.34 0.0M
2021-07-16 141.08 141.52 139.80 139.82 0.0M
2021-07-15 141.76 141.80 140.66 140.68 0.0M
2021-07-14 142.84 142.84 142.06 142.06 0.0M
2021-07-13 142.74 142.96 142.56 142.84 0.0M
2021-07-12 141.86 142.80 141.34 142.80 0.0M
2021-07-09 140.64 142.20 140.64 142.14 0.0M
2021-07-08 142.30 142.30 139.04 140.16 0.0M
2021-07-07 142.36 142.96 142.36 142.80 0.0M
2021-07-06 142.78 143.12 141.54 141.60 0.0M
2021-07-05 142.00 142.96 141.70 142.76 0.0M
2021-07-02 141.88 142.34 141.58 141.98 0.0M
2021-07-01 140.82 141.96 140.54 141.54 0.0M
2021-06-30 140.82 140.82 139.50 140.32 0.0M
2021-06-29 140.88 141.40 140.70 140.78 0.0M
2021-06-28 142.14 142.14 140.84 140.88 0.0M
2021-06-25 142.28 142.28 141.58 141.96 0.0M
2021-06-24 141.84 142.04 141.44 142.04 0.0M
2021-06-23 141.48 142.42 141.38 141.66 0.0M
2021-06-22 141.20 141.78 140.90 141.46 0.0M
2021-06-21 138.50 141.40 138.50 141.40 0.0M
2021-06-18 142.76 142.76 140.02 140.02 0.0M
2021-06-17 143.22 143.66 143.00 143.40 0.0M
2021-06-16 143.62 143.68 143.10 143.34 0.0M
2021-06-15 143.16 143.16 142.68 142.84 0.0M
2021-06-14 143.08 143.08 142.54 142.58 0.0M
2021-06-11 141.34 142.80 141.34 142.74 0.0M
2021-06-10 141.00 141.76 140.50 141.52 0.0M
2021-06-09 141.36 141.36 140.66 140.70 0.0M
2021-06-08 141.08 141.82 140.98 141.68 0.0M
2021-06-07 141.00 141.86 140.36 141.28 0.0M
2021-06-04 140.92 141.28 140.80 141.28 0.0M
2021-06-03 141.62 141.62 140.24 140.96 0.0M
2021-06-02 140.62 141.40 140.62 141.20 0.0M
2021-06-01 139.92 141.28 139.92 140.32 0.0M
2021-05-31 139.66 139.94 139.34 139.48 0.0M
2021-05-28 140.44 140.68 139.92 139.92 0.0M
2021-05-27 139.22 140.32 139.22 139.84 0.0M
2021-05-26 139.10 139.46 138.92 139.38 0.0M
2021-05-25 140.36 140.36 138.56 138.66 0.0M
2021-05-21 139.34 140.02 139.06 139.68 0.0M
2021-05-20 138.60 139.44 137.82 139.44 0.0M
2021-05-19 138.58 138.58 137.20 138.26 0.0M
2021-05-18 141.12 141.12 139.70 139.74 0.0M
2021-05-17 139.98 140.22 138.70 140.02 0.0M
2021-05-14 138.98 139.94 138.78 139.94 0.0M
2021-05-13 137.32 138.60 135.88 138.02 0.0M
2021-05-12 138.74 140.04 138.74 139.14 0.0M
2021-05-11 139.94 139.94 137.34 138.46 0.0M
2021-05-10 141.40 141.48 141.14 141.42 0.0M
2021-05-07 140.00 140.42 139.52 140.28 0.0M
2021-05-06 139.42 139.52 138.34 139.40 0.0M
2021-05-05 137.50 139.52 137.50 139.52 0.0M
2021-05-04 137.44 138.54 136.38 136.86 0.0M
2021-05-03 136.86 138.22 136.28 138.14 0.0M
2021-04-30 136.86 137.20 136.64 136.76 0.0M
2021-04-29 136.92 137.78 136.48 136.58 0.0M
2021-04-28 136.40 137.02 136.40 136.70 0.0M
2021-04-27 137.00 137.00 136.10 136.46 0.0M
2021-04-26 135.72 136.78 135.72 136.52 0.0M
2021-04-23 136.02 136.02 135.24 135.80 0.0M
2021-04-22 136.92 136.92 135.64 135.80 0.0M
2021-04-21 135.80 136.60 135.58 136.50 0.0M
2021-04-20 138.12 138.24 135.70 135.72 0.0M
2021-04-19 138.52 138.76 138.32 138.68 0.0M
2021-04-16 137.28 138.30 137.10 138.26 0.0M
2021-04-15 136.32 137.54 136.32 137.54 0.0M
2021-04-14 135.44 136.26 135.44 136.12 0.0M
2021-04-13 135.56 135.76 134.90 135.18 0.0M
2021-04-12 135.50 135.96 135.32 135.50 0.0M
2021-04-09 136.68 136.68 136.06 136.16 0.0M
2021-04-08 136.70 136.70 135.94 136.44 0.0M
2021-04-07 135.72 136.34 135.52 135.84 0.0M
2021-04-06 136.26 136.64 135.36 135.36 0.0M
2021-04-01 134.66 135.22 134.66 135.16 0.0M
2021-03-31 135.26 135.26 134.60 135.00 0.0M
2021-03-30 134.94 135.28 134.28 135.12 0.0M
2021-03-29 134.08 134.86 133.90 134.42 0.0M
2021-03-26 133.74 134.30 133.56 134.18 0.0M
2021-03-25 132.06 132.92 130.82 132.88 0.0M
2021-03-24 130.38 132.48 130.38 131.94 0.0M
2021-03-23 131.86 132.62 131.76 132.02 0.0M
2021-03-22 132.62 132.92 132.40 132.60 0.0M
2021-03-19 134.12 134.24 132.28 132.80 0.0M
2021-03-18 134.40 134.90 134.00 134.00 0.0M
2021-03-17 134.74 135.44 134.04 134.10 0.0M
2021-03-16 133.96 135.06 133.68 134.82 0.0M
2021-03-15 134.58 135.12 133.18 133.54 0.0M
2021-03-12 133.50 133.84 133.24 133.82 0.0M
2021-03-11 133.76 133.92 132.90 133.42 0.0M
2021-03-10 132.64 133.64 132.64 133.32 0.0M
2021-03-09 132.78 134.00 132.78 133.82 0.0M
2021-03-08 131.52 132.84 130.90 132.84 0.0M
2021-03-05 129.94 132.06 129.70 131.62 0.0M
2021-03-04 130.02 131.38 129.48 130.00 0.0M
2021-03-03 130.42 131.32 129.72 130.80 0.0M
2021-03-02 128.42 130.24 128.42 130.00 0.0M
2021-03-01 127.56 129.50 127.56 128.96 0.0M
2021-02-26 127.44 129.08 126.46 126.96 0.0M
2021-02-25 131.56 131.56 128.86 128.86 0.0M
2021-02-24 129.72 129.72 129.72 129.72 0.0M
2021-02-23 129.36 129.98 128.60 129.22 0.0M
2021-02-22 128.54 128.54 128.54 128.54 0.0M
2021-02-19 129.00 129.86 128.74 129.02 0.0M
2021-02-18 130.16 130.78 129.10 129.42 0.0M
2021-02-17 130.90 131.06 130.14 130.54 0.0M
2021-02-16 130.92 131.42 130.40 130.82 0.0M
2021-02-15 128.12 131.02 128.12 131.02 0.0M
2021-02-12 125.42 127.08 124.84 126.96 0.0M
2021-02-11 125.70 125.82 125.12 125.36 0.0M
2021-02-10 126.32 126.38 124.94 125.58 0.0M
2021-02-09 125.38 125.96 125.04 125.96 0.0M
2021-02-08 125.68 126.10 125.20 125.42 0.0M
2021-02-05 125.52 125.74 124.64 124.94 0.0M
2021-02-04 124.62 125.26 124.46 125.22 0.0M
2021-02-03 125.28 125.42 124.60 124.62 0.0M
2021-02-02 124.14 125.02 124.14 124.98 0.0M
2021-02-01 122.36 124.30 122.36 123.48 0.0M
2021-01-29 123.42 123.42 122.10 122.10 0.0M
2021-01-28 124.56 124.90 122.90 124.68 0.0M
2021-01-27 126.62 127.30 124.64 125.50 0.0M
2021-01-26 126.50 127.50 126.50 126.94 0.0M
2021-01-25 126.86 127.16 126.00 126.08 0.0M
2021-01-22 126.88 126.88 126.12 126.68 0.0M
2021-01-21 128.68 129.18 128.00 128.04 0.0M
2021-01-20 127.70 128.40 127.24 128.24 0.0M
2021-01-19 128.06 128.22 127.14 127.56 0.0M
2021-01-18 127.24 127.72 127.24 127.70 0.0M
2021-01-15 128.80 128.80 127.10 127.96 0.0M
2021-01-14 128.26 129.44 128.20 129.28 0.0M
2021-01-13 127.92 128.26 127.58 127.72 0.0M
2021-01-12 128.06 128.06 127.12 127.56 0.0M
2021-01-11 128.28 128.28 126.96 127.54 0.0M
2021-01-08 128.98 128.98 128.18 128.44 0.0M
2021-01-07 128.76 128.76 127.32 127.76 0.0M
2021-01-06 124.42 128.12 124.34 128.12 0.0M
2021-01-05 122.62 123.94 122.44 123.94 0.0M
2021-01-04 122.70 124.82 122.02 122.72 0.0M