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
2022-12-30 152.46 152.62 151.02 151.04 0.0M
2022-12-29 152.50 153.08 151.76 153.04 0.0M
2022-12-28 152.86 154.30 152.70 152.70 0.0M
2022-12-27 152.70 154.18 152.70 153.72 0.0M
2022-12-23 152.98 153.42 151.92 152.56 0.0M
2022-12-22 154.14 154.60 152.04 152.56 0.0M
2022-12-21 152.34 154.08 152.10 153.86 0.0M
2022-12-20 151.00 152.24 151.00 152.16 0.0M
2022-12-19 151.62 152.56 151.48 151.54 0.0M
2022-12-16 153.36 153.36 150.78 151.82 0.0M
2022-12-15 156.14 156.30 153.42 153.60 0.0M
2022-12-14 156.72 157.30 156.28 156.44 0.0M
2022-12-13 156.54 158.36 155.98 156.88 0.0M
2022-12-12 156.26 156.64 155.92 156.54 0.0M
2022-12-09 156.46 157.18 155.80 156.46 0.0M
2022-12-08 156.82 156.82 155.86 155.86 0.0M
2022-12-07 157.30 157.72 156.70 156.86 0.0M
2022-12-06 158.48 158.48 157.02 157.68 0.0M
2022-12-05 158.70 158.86 157.68 157.84 0.0M
2022-12-02 158.10 159.06 157.86 158.66 0.0M
2022-12-01 158.48 159.36 158.36 158.36 0.0M
2022-11-30 157.16 158.76 157.10 158.76 0.0M
2022-11-29 156.42 157.38 156.42 157.00 0.0M
2022-11-28 156.24 156.24 154.90 155.62 0.0M
2022-11-25 156.44 156.98 156.38 156.64 0.0M
2022-11-24 155.88 156.98 155.88 156.52 0.0M
2022-11-23 154.68 156.50 154.68 155.80 0.0M
2022-11-22 153.60 155.12 153.60 154.96 0.0M
2022-11-21 152.70 153.84 152.40 153.84 0.0M
2022-11-18 151.98 153.50 151.98 153.20 0.0M
2022-11-17 151.78 151.86 150.30 151.82 0.0M
2022-11-16 151.18 151.92 151.06 151.14 0.0M
2022-11-15 151.22 152.04 150.86 151.34 0.0M
2022-11-14 150.48 151.68 150.48 150.92 0.0M
2022-11-11 152.86 152.86 150.34 151.04 0.0M
2022-11-10 148.42 152.50 148.42 152.32 0.0M
2022-11-09 149.68 149.72 148.04 148.04 0.0M
2022-11-08 149.26 150.48 149.26 150.08 0.0M
2022-11-07 148.76 150.98 148.76 149.80 0.0M
2022-11-04 148.76 150.56 148.76 150.50 0.0M
2022-11-03 147.44 147.90 146.20 147.56 0.0M
2022-11-02 150.08 150.18 147.52 147.52 0.0M
2022-11-01 148.98 150.42 148.98 149.56 0.0M
2022-10-31 147.28 148.46 147.02 147.96 0.0M
2022-10-28 145.48 147.74 145.48 147.74 0.0M
2022-10-27 145.32 147.18 145.32 146.94 0.0M
2022-10-26 144.36 145.86 144.34 145.36 0.0M
2022-10-25 143.98 144.88 143.16 144.78 0.0M
2022-10-24 144.30 144.46 143.30 143.98 0.0M
2022-10-21 141.86 143.64 140.44 143.64 0.0M
2022-10-20 142.10 143.28 141.86 142.12 0.0M
2022-10-19 143.34 143.34 141.72 142.32 0.0M
2022-10-18 144.22 144.70 142.72 143.10 0.0M
2022-10-17 142.34 144.68 142.34 143.16 0.0M
2022-10-14 143.96 143.96 140.82 140.92 0.0M
2022-10-13 139.32 143.06 139.06 142.90 0.0M
2022-10-12 140.22 141.00 138.78 139.92 0.0M
2022-10-11 141.38 141.50 139.36 139.36 0.0M
2022-10-10 141.54 142.86 141.54 142.38 0.0M
2022-10-07 142.38 143.78 142.02 142.02 0.0M
2022-10-06 145.14 145.24 142.44 142.50 0.0M
2022-10-05 145.54 145.54 143.56 145.38 0.0M
2022-10-04 143.68 145.54 143.68 145.16 0.0M
2022-10-03 139.56 142.56 139.56 142.56 0.0M
2022-09-30 139.78 141.48 139.32 139.46 0.0M
2022-09-29 139.88 139.88 137.50 139.32 0.0M
2022-09-28 138.44 141.02 137.08 141.02 0.0M
2022-09-27 140.96 141.46 138.76 139.22 0.0M
2022-09-26 138.90 140.96 137.88 139.50 0.0M
2022-09-23 146.70 146.70 140.60 141.26 0.0M
2022-09-22 146.50 148.44 146.50 147.20 0.0M
2022-09-21 146.98 149.24 146.86 147.88 0.0M
2022-09-20 148.50 149.62 146.34 146.86 0.0M
2022-09-19 147.68 147.94 144.94 147.94 0.0M
2022-09-16 148.18 149.04 147.38 147.72 0.0M
2022-09-15 151.12 151.52 149.16 149.16 0.0M
2022-09-14 151.44 151.60 150.38 150.72 0.0M
2022-09-13 154.26 154.90 151.30 151.30 0.0M
2022-09-12 152.06 154.50 151.88 154.26 0.0M
2022-09-09 150.12 152.56 150.12 152.56 0.0M
2022-09-08 149.70 150.16 148.52 149.10 0.0M
2022-09-07 150.56 150.56 149.06 149.48 0.0M
2022-09-06 151.26 152.62 151.22 151.22 0.0M
2022-09-05 149.58 151.16 149.04 151.16 0.0M
2022-09-02 148.50 150.52 148.50 148.70 0.0M
2022-09-01 150.04 150.04 148.12 148.80 0.0M
2022-08-31 153.62 153.62 150.28 150.54 0.0M
2022-08-30 155.28 156.82 152.54 152.76 0.0M
2022-08-29 154.54 155.14 153.42 155.10 0.0M
2022-08-26 158.96 159.20 156.22 156.22 0.0M
2022-08-25 159.08 159.38 158.42 159.12 0.0M
2022-08-24 158.58 158.58 157.68 158.12 0.0M
2022-08-23 158.24 158.98 158.24 158.70 0.0M
2022-08-22 158.14 159.30 158.02 158.80 0.0M
2022-08-19 158.78 159.04 158.46 158.74 0.0M
2022-08-18 158.44 159.78 158.44 159.78 0.0M
2022-08-17 160.36 160.36 158.64 158.86 0.0M
2022-08-16 159.04 160.14 159.04 160.14 0.0M
2022-08-15 158.86 159.32 157.90 159.32 0.0M
2022-08-12 157.50 158.76 157.08 158.76 0.0M
2022-08-11 158.88 158.88 157.04 157.04 0.0M
2022-08-10 156.88 158.40 156.88 158.40 0.0M
2022-08-09 157.26 157.56 156.94 157.06 0.0M
2022-08-08 157.16 158.48 157.16 157.42 0.0M
2022-08-05 157.28 157.40 156.32 157.18 0.0M
2022-08-04 157.80 158.32 156.98 156.98 0.0M
2022-08-03 156.92 158.10 156.78 157.98 0.0M
2022-08-02 156.50 157.90 156.32 157.22 0.0M
2022-08-01 156.14 158.18 156.14 157.08 0.0M
2022-07-29 155.96 157.22 155.72 157.22 0.0M
2022-07-28 156.00 156.20 155.00 156.18 0.0M
2022-07-27 154.78 156.02 154.42 156.02 0.0M
2022-07-26 152.92 154.18 152.92 153.80 0.0M
2022-07-25 150.94 152.90 150.90 152.78 0.0M
2022-07-22 151.44 152.42 150.60 150.90 0.0M
2022-07-21 151.68 151.88 149.40 151.50 0.0M
2022-07-20 152.64 152.90 151.44 151.84 0.0M
2022-07-19 150.62 152.46 150.08 152.46 0.0M
2022-07-18 150.88 152.38 150.28 150.28 0.0M
2022-07-15 148.34 149.84 148.18 149.78 0.0M
2022-07-14 150.42 150.42 147.38 148.30 0.0M
2022-07-13 151.44 151.74 149.56 150.96 0.0M
2022-07-12 150.52 152.00 150.52 151.24 0.0M
2022-07-11 149.80 151.44 149.80 151.44 0.0M
2022-07-08 150.74 151.42 150.38 150.52 0.0M
2022-07-07 149.48 151.22 149.30 151.14 0.0M
2022-07-06 146.36 148.64 146.36 148.24 0.0M
2022-07-05 149.74 149.74 145.30 145.46 0.0M
2022-07-04 148.76 149.88 148.76 149.14 0.0M
2022-07-01 147.02 147.98 146.64 147.98 0.0M
2022-06-30 149.20 149.20 147.90 148.24 0.0M
2022-06-29 150.26 150.70 150.06 150.68 0.0M
2022-06-28 151.14 151.62 149.98 149.98 0.0M
2022-06-27 149.52 150.72 149.44 149.56 0.0M
2022-06-24 146.22 149.28 146.08 149.26 0.0M
2022-06-23 145.72 146.92 144.78 144.78 0.0M
2022-06-22 146.42 146.46 145.84 146.32 0.0M
2022-06-21 147.98 148.74 147.78 148.32 0.0M
2022-06-20 144.54 147.34 144.54 147.26 0.0M
2022-06-17 146.84 148.20 145.06 145.80 0.0M
2022-06-16 150.38 150.38 144.92 146.56 0.0M
2022-06-15 147.60 150.68 147.60 150.02 0.0M
2022-06-14 150.96 150.96 146.66 147.02 0.0M
2022-06-13 150.70 150.70 149.08 149.62 0.0M
2022-06-10 155.30 155.30 152.38 152.38 0.0M
2022-06-09 156.72 157.24 156.06 156.42 0.0M
2022-06-08 159.32 159.32 156.92 157.46 0.0M
2022-06-07 157.46 159.08 157.46 159.08 0.0M
2022-06-06 157.40 159.06 157.40 158.26 0.0M
2022-06-03 158.06 158.06 156.38 156.44 0.0M
2022-06-02 157.06 157.86 157.00 157.00 0.0M
2022-06-01 159.14 159.14 156.98 156.98 0.0M
2022-05-31 158.54 159.28 158.54 158.96 0.0M
2022-05-30 158.86 158.98 158.16 158.30 0.0M
2022-05-27 157.52 158.84 157.52 158.54 0.0M
2022-05-26 156.84 157.92 156.84 157.92 0.0M
2022-05-25 156.04 157.24 156.04 157.24 0.0M
2022-05-24 156.04 156.04 154.84 155.22 0.0M
2022-05-23 156.64 157.16 155.72 156.44 0.0M
2022-05-20 154.26 155.80 153.94 153.94 0.0M
2022-05-19 154.54 154.54 152.18 152.80 0.0M
2022-05-18 157.98 157.98 155.20 155.20 0.0M
2022-05-17 156.94 158.70 156.92 157.86 0.0M
2022-05-16 153.92 156.16 153.44 156.16 0.0M
2022-05-13 152.18 154.72 152.18 154.72 0.0M
2022-05-12 148.46 151.24 148.46 149.78 0.0M
2022-05-11 150.52 152.10 150.34 150.52 0.0M
2022-05-10 150.10 151.36 149.60 149.60 0.0M
2022-05-09 152.20 152.20 149.50 149.50 0.0M
2022-05-06 155.78 155.78 152.16 153.34 0.0M
2022-05-05 158.80 159.14 155.78 155.78 0.0M
2022-05-04 158.74 158.74 157.42 157.76 0.0M
2022-05-03 157.62 159.06 157.62 159.06 0.0M
2022-05-02 157.36 157.96 155.74 155.74 0.0M
2022-04-29 158.34 159.08 158.32 158.32 0.0M
2022-04-28 157.34 158.30 156.98 158.30 0.0M
2022-04-27 154.52 156.38 154.46 156.24 0.0M
2022-04-26 157.16 157.16 154.42 154.42 0.0M
2022-04-25 156.02 156.02 154.08 155.62 0.0M
2022-04-22 160.10 160.76 158.40 158.40 0.0M
2022-04-21 162.54 162.54 161.24 161.58 0.0M
2022-04-20 162.16 162.48 161.80 162.48 0.0M
2022-04-19 162.12 162.18 161.16 161.94 0.0M
2022-04-14 161.28 162.66 160.68 162.12 0.0M
2022-04-13 160.74 161.18 160.30 161.00 0.0M
2022-04-12 159.96 160.44 159.82 160.28 0.0M
2022-04-11 161.30 161.48 160.82 160.86 0.0M
2022-04-08 161.50 162.32 161.50 162.32 0.0M
2022-04-07 160.18 160.90 159.80 160.72 0.0M
2022-04-06 160.64 160.68 159.56 160.68 0.0M
2022-04-05 159.58 160.86 159.38 160.86 0.0M
2022-04-04 158.84 159.34 158.22 159.26 0.0M
2022-04-01 157.46 158.24 157.28 157.56 0.0M
2022-03-31 157.20 158.00 157.20 157.38 0.0M
2022-03-30 157.00 157.46 156.78 157.18 0.0M
2022-03-29 158.16 158.38 156.62 156.62 0.0M
2022-03-28 158.50 159.00 156.94 157.04 0.0M
2022-03-25 157.84 158.82 157.52 158.82 0.0M
2022-03-24 158.20 158.40 157.96 157.98 0.0M
2022-03-23 159.04 159.14 157.16 157.16 0.0M
2022-03-22 157.52 158.76 157.52 158.54 0.0M
2022-03-21 155.28 156.86 155.28 156.32 0.0M
2022-03-18 155.86 156.18 153.60 156.18 0.0M
2022-03-17 153.80 154.54 152.92 154.54 0.0M
2022-03-16 152.28 152.98 151.62 152.30 0.0M
2022-03-15 148.88 150.38 147.72 150.38 0.0M
2022-03-14 150.40 151.52 149.44 149.44 0.0M
2022-03-11 150.08 150.78 150.04 150.30 0.0M
2022-03-10 150.40 150.40 148.06 148.96 0.0M
2022-03-09 149.44 150.84 148.64 150.84 0.0M
2022-03-08 145.30 149.08 145.30 149.08 0.0M
2022-03-07 146.30 148.32 145.64 145.64 0.0M
2022-03-04 152.40 152.40 148.50 148.58 0.0M
2022-03-03 157.38 157.38 153.14 153.58 0.0M
2022-03-02 153.46 157.20 153.46 156.90 0.0M
2022-03-01 156.08 157.02 153.34 153.42 0.0M
2022-02-28 152.10 155.64 152.10 155.18 0.0M
2022-02-25 152.84 156.62 152.72 156.54 0.0M
2022-02-24 152.84 153.38 150.42 150.58 0.0M
2022-02-23 157.08 158.16 156.90 156.90 0.0M
2022-02-22 155.40 157.00 155.40 156.26 0.0M
2022-02-21 158.08 158.08 156.44 156.44 0.0M
2022-02-18 157.96 158.44 157.14 157.14 0.0M
2022-02-17 158.44 158.44 157.58 157.84 0.0M
2022-02-16 158.30 158.54 157.34 158.14 0.0M
2022-02-15 156.82 158.20 156.82 157.84 0.0M
2022-02-14 157.04 157.84 156.40 157.42 0.0M
2022-02-11 157.14 159.44 157.14 159.40 0.0M
2022-02-10 158.30 159.10 158.30 158.62 0.0M
2022-02-09 157.94 158.26 157.42 158.00 0.0M
2022-02-08 156.46 157.84 156.46 157.06 0.0M
2022-02-07 155.82 156.60 155.28 156.40 0.0M
2022-02-04 156.90 156.98 154.52 155.56 0.0M
2022-02-03 157.86 158.96 155.72 155.90 0.0M
2022-02-02 158.14 158.86 158.12 158.68 0.0M
2022-02-01 156.24 157.72 156.24 157.46 0.0M
2022-01-31 157.40 157.40 155.92 156.22 0.0M
2022-01-28 157.46 157.46 155.90 156.08 0.0M
2022-01-27 155.90 158.60 155.90 157.16 0.0M
2022-01-26 154.80 156.50 154.80 155.84 0.0M
2022-01-25 152.28 153.38 152.24 153.38 0.0M
2022-01-24 155.28 155.28 149.34 150.62 0.0M
2022-01-21 156.42 156.60 155.02 155.08 0.0M
2022-01-20 158.84 158.84 158.18 158.46 0.0M
2022-01-19 157.66 159.06 157.66 159.06 0.0M
2022-01-18 157.84 157.84 156.88 157.48 0.0M
2022-01-17 157.98 158.34 157.88 158.22 0.0M
2022-01-14 157.08 157.50 156.76 156.76 0.0M
2022-01-13 157.02 157.38 156.84 156.96 0.0M
2022-01-12 157.08 157.58 157.02 157.20 0.0M
2022-01-11 155.76 156.26 155.56 156.26 0.0M
2022-01-10 156.02 156.16 154.82 155.20 0.0M
2022-01-07 155.14 155.64 155.00 155.64 0.0M
2022-01-06 154.60 155.48 154.50 155.30 0.0M
2022-01-05 155.60 156.48 155.60 156.14 0.0M
2022-01-04 154.70 156.34 154.70 156.14 0.0M
2022-01-03 153.28 154.50 153.28 154.50 0.0M