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
2023-12-29 167.28 167.28 166.92 166.92 0.0M
2023-12-28 167.64 167.68 166.54 166.96 0.0M
2023-12-27 167.60 167.60 166.80 167.02 0.0M
2023-12-22 166.06 167.12 166.06 166.52 0.0M
2023-12-21 166.52 166.86 166.08 166.48 0.0M
2023-12-20 167.14 167.70 166.10 166.10 0.0M
2023-12-19 165.50 166.34 165.50 166.30 0.0M
2023-12-18 164.82 165.88 164.82 165.54 0.0M
2023-12-15 166.80 167.22 164.74 164.74 0.0M
2023-12-14 165.58 167.70 165.58 166.48 0.0M
2023-12-13 164.62 165.12 163.82 165.12 0.0M
2023-12-12 165.56 165.78 164.54 164.82 0.0M
2023-12-11 164.88 165.48 164.20 165.26 0.0M
2023-12-08 164.72 165.54 164.24 165.16 0.0M
2023-12-07 163.88 164.66 163.88 164.44 0.0M
2023-12-06 164.68 165.00 164.10 164.10 0.0M
2023-12-05 163.50 163.98 163.50 163.72 0.0M
2023-12-04 164.22 164.56 163.84 164.24 0.0M
2023-12-01 162.68 165.02 162.68 164.94 0.0M
2023-11-30 161.48 162.60 161.38 162.52 0.0M
2023-11-29 161.20 161.64 161.00 161.00 0.0M
2023-11-28 161.06 161.60 160.42 161.20 0.0M
2023-11-27 161.40 161.80 161.26 161.26 0.0M
2023-11-24 160.72 162.06 160.72 161.88 0.0M
2023-11-23 160.52 161.40 160.52 161.24 0.0M
2023-11-22 160.84 161.00 160.00 160.38 0.0M
2023-11-21 159.88 160.60 159.60 160.60 0.0M
2023-11-20 160.10 160.30 159.72 160.30 0.0M
2023-11-17 158.72 160.46 158.72 160.24 0.0M
2023-11-16 159.02 159.66 158.34 158.68 0.0M
2023-11-15 160.38 161.16 159.78 159.78 0.0M
2023-11-14 159.04 160.00 158.34 159.38 0.0M
2023-11-13 158.10 159.28 158.10 159.20 0.0M
2023-11-10 158.88 158.88 156.76 158.40 0.0M
2023-11-09 158.44 159.84 158.02 158.92 0.0M
2023-11-08 158.46 159.28 158.16 158.32 0.0M
2023-11-07 159.18 159.68 158.82 158.90 0.0M
2023-11-06 159.66 160.32 159.46 159.54 0.0M
2023-11-03 160.14 160.14 159.24 159.34 0.0M
2023-11-02 158.18 160.16 158.18 160.16 0.0M
2023-11-01 157.58 158.30 157.04 157.96 0.0M
2023-10-31 156.66 157.28 156.66 156.92 0.0M
2023-10-30 156.78 157.40 156.54 156.82 0.0M
2023-10-27 157.78 158.10 155.30 155.30 0.0M
2023-10-26 157.94 158.54 157.32 157.34 0.0M
2023-10-25 158.38 158.84 158.16 158.42 0.0M
2023-10-24 158.32 158.78 157.88 158.76 0.0M
2023-10-23 158.92 158.92 157.56 157.66 0.0M
2023-10-20 159.66 160.16 158.38 158.38 0.0M
2023-10-19 162.24 162.24 160.10 160.10 0.0M
2023-10-18 164.94 165.42 162.94 162.94 0.0M
2023-10-17 164.58 165.66 164.52 164.98 0.0M
2023-10-16 164.62 165.06 163.62 165.00 0.0M
2023-10-13 164.96 165.38 164.00 164.00 0.0M
2023-10-12 165.68 166.20 164.38 164.78 0.0M
2023-10-11 164.60 165.54 164.60 165.14 0.0M
2023-10-10 163.12 164.96 163.02 164.76 0.0M
2023-10-09 162.18 162.84 161.80 162.68 0.0M
2023-10-06 161.26 162.56 160.74 162.46 0.0M
2023-10-05 160.52 161.38 159.78 161.18 0.0M
2023-10-04 160.48 161.52 159.92 160.28 0.0M
2023-10-03 161.52 162.40 161.00 161.18 0.0M
2023-10-02 164.04 164.36 161.32 161.58 0.0M
2023-09-29 164.56 165.56 163.34 163.52 0.0M
2023-09-28 163.92 164.32 162.86 163.96 0.0M
2023-09-27 163.44 164.24 163.02 163.56 0.0M
2023-09-26 163.16 164.04 163.10 163.10 0.0M
2023-09-25 164.24 164.72 163.24 164.16 0.0M
2023-09-22 164.70 165.84 164.18 164.40 0.0M
2023-09-21 165.56 165.94 164.40 164.40 0.0M
2023-09-20 165.70 166.82 165.70 166.10 0.0M
2023-09-19 165.44 166.00 165.44 165.72 0.0M
2023-09-18 167.10 167.10 165.42 165.42 0.0M
2023-09-15 167.92 168.40 167.00 167.26 0.0M
2023-09-14 163.72 167.22 163.54 167.14 0.0M
2023-09-13 162.28 163.64 162.28 163.24 0.0M
2023-09-12 163.26 163.78 163.26 163.32 0.0M
2023-09-11 163.26 163.48 162.80 163.00 0.0M
2023-09-08 161.88 162.54 161.10 162.38 0.0M
2023-09-07 160.68 161.84 160.68 161.72 0.0M
2023-09-06 161.28 161.86 160.98 161.34 0.0M
2023-09-05 161.54 163.12 161.28 162.16 0.0M
2023-09-04 163.64 164.10 162.52 162.52 0.0M
2023-09-01 162.06 163.40 162.06 163.12 0.0M
2023-08-31 162.56 163.14 161.68 161.94 0.0M
2023-08-30 162.18 162.58 162.04 162.10 0.0M
2023-08-29 161.26 162.04 161.26 162.04 0.0M
2023-08-28 159.80 161.04 159.72 160.92 0.0M
2023-08-25 159.36 160.72 159.28 159.86 0.0M
2023-08-24 160.48 160.48 158.96 158.96 0.0M
2023-08-23 159.26 159.96 159.20 159.70 0.0M
2023-08-22 158.46 159.46 158.46 158.50 0.0M
2023-08-21 158.08 159.16 157.86 158.46 0.0M
2023-08-18 158.16 158.40 157.54 158.40 0.0M
2023-08-17 159.44 160.14 158.78 158.78 0.0M
2023-08-16 159.64 160.30 159.40 159.50 0.0M
2023-08-15 162.24 162.24 159.78 159.78 0.0M
2023-08-14 161.94 162.30 161.60 162.30 0.0M
2023-08-11 162.78 162.84 161.80 162.42 0.0M
2023-08-10 163.16 164.02 162.70 162.70 0.0M
2023-08-09 162.88 163.22 162.52 162.90 0.0M
2023-08-08 161.40 162.62 161.16 162.62 0.0M
2023-08-07 161.70 162.62 161.44 162.62 0.0M
2023-08-04 162.18 162.38 160.86 160.86 0.0M
2023-08-03 162.22 162.22 160.22 161.90 0.0M
2023-08-02 163.28 163.36 162.22 162.24 0.0M
2023-08-01 165.84 166.52 164.62 164.72 0.0M
2023-07-31 165.56 166.14 165.42 165.98 0.0M
2023-07-28 165.36 166.54 165.18 165.30 0.0M
2023-07-27 165.84 166.48 164.82 164.82 0.0M
2023-07-26 165.42 165.76 164.48 165.48 0.0M
2023-07-25 164.56 165.60 164.56 165.48 0.0M
2023-07-24 162.76 164.40 162.68 164.34 0.0M
2023-07-21 163.38 163.72 163.08 163.64 0.0M
2023-07-20 161.66 163.18 161.54 163.00 0.0M
2023-07-19 159.94 161.86 159.94 161.86 0.0M
2023-07-18 158.62 159.90 158.62 159.52 0.0M
2023-07-17 158.56 159.34 158.56 158.88 0.0M
2023-07-14 159.88 160.76 159.34 159.34 0.0M
2023-07-13 159.46 160.66 159.36 160.34 0.0M
2023-07-12 157.64 159.62 157.64 158.94 0.0M
2023-07-11 156.76 157.54 156.36 157.54 0.0M
2023-07-10 155.64 156.58 155.64 156.20 0.0M
2023-07-07 156.58 156.80 156.00 156.40 0.0M
2023-07-06 159.26 159.26 156.38 156.96 0.0M
2023-07-05 160.92 161.00 160.02 160.08 0.0M
2023-07-04 161.02 162.04 161.02 161.56 0.0M
2023-07-03 161.54 161.92 160.98 161.10 0.0M
2023-06-30 160.10 161.68 160.10 161.54 0.0M
2023-06-29 159.72 159.88 159.20 159.76 0.0M
2023-06-28 160.14 160.36 159.62 159.72 0.0M
2023-06-27 160.62 160.66 159.06 160.28 0.0M
2023-06-26 160.26 160.26 159.62 160.00 0.0M
2023-06-23 159.94 161.20 159.92 160.04 0.0M
2023-06-22 160.04 160.70 159.54 160.62 0.0M
2023-06-21 162.30 162.30 161.28 161.28 0.0M
2023-06-20 162.64 163.44 162.52 162.68 0.0M
2023-06-19 163.78 164.32 163.26 163.28 0.0M
2023-06-16 164.28 164.98 164.14 164.14 0.0M
2023-06-15 163.00 163.80 162.92 163.80 0.0M
2023-06-14 162.80 164.32 162.80 163.12 0.0M
2023-06-13 162.48 163.16 161.84 162.92 0.0M
2023-06-12 163.26 163.30 161.66 161.82 0.0M
2023-06-09 162.82 162.86 162.00 162.82 0.0M
2023-06-08 162.76 163.10 162.46 162.90 0.0M
2023-06-07 162.74 163.16 162.52 162.94 0.0M
2023-06-06 162.32 163.00 161.94 163.00 0.0M
2023-06-05 163.52 163.64 162.28 162.40 0.0M
2023-06-02 161.70 163.52 161.38 163.52 0.0M
2023-06-01 160.22 161.32 160.22 161.00 0.0M
2023-05-31 159.88 160.44 159.58 160.16 0.0M
2023-05-30 162.16 162.38 160.28 160.60 0.0M
2023-05-29 162.08 162.38 161.48 162.34 0.0M
2023-05-26 161.06 162.00 160.48 161.98 0.0M
2023-05-25 161.70 161.98 160.36 160.78 0.0M
2023-05-24 163.66 163.90 160.72 161.36 0.0M
2023-05-23 164.30 165.12 163.98 164.20 0.0M
2023-05-22 164.42 165.02 164.42 164.62 0.0M
2023-05-19 164.76 165.28 164.58 164.92 0.0M
2023-05-18 164.10 164.80 163.94 163.94 0.0M
2023-05-17 162.94 164.38 162.94 164.32 0.0M
2023-05-16 163.88 164.80 163.36 163.36 0.0M
2023-05-15 164.16 164.94 164.10 164.86 0.0M
2023-05-12 163.18 164.04 163.10 163.38 0.0M
2023-05-11 163.72 164.66 162.14 162.98 0.0M
2023-05-10 164.08 164.42 162.78 163.52 0.0M
2023-05-09 163.92 164.10 163.40 164.06 0.0M
2023-05-08 163.90 164.36 162.92 162.92 0.0M
2023-05-05 162.14 164.08 161.94 164.08 0.0M
2023-05-04 161.30 161.68 160.00 161.26 0.0M
2023-05-03 161.94 162.22 161.48 161.48 0.0M
2023-05-02 164.10 164.32 161.44 161.70 0.0M
2023-04-28 162.76 164.42 161.80 164.06 0.0M
2023-04-27 161.68 163.32 161.68 163.32 0.0M
2023-04-26 162.94 163.00 161.48 161.48 0.0M
2023-04-25 163.00 163.32 162.62 162.62 0.0M
2023-04-24 163.50 163.86 163.42 163.46 0.0M
2023-04-21 163.98 164.40 163.72 164.16 0.0M
2023-04-20 164.04 164.42 163.74 164.02 0.0M
2023-04-19 164.14 164.26 163.76 164.26 0.0M
2023-04-18 163.74 164.26 163.74 164.06 0.0M
2023-04-17 161.08 163.56 161.08 163.56 0.0M
2023-04-14 162.90 163.54 162.60 162.92 0.0M
2023-04-13 162.66 163.10 162.42 163.10 0.0M
2023-04-12 162.00 163.00 162.00 162.22 0.0M
2023-04-11 162.74 162.74 161.80 162.16 0.0M
2023-04-06 160.28 161.74 160.28 161.56 0.0M
2023-04-05 159.38 160.36 159.38 160.36 0.0M
2023-04-04 160.40 161.02 159.24 159.24 0.0M
2023-04-03 159.30 160.22 159.30 160.22 0.0M
2023-03-31 158.56 159.32 158.42 159.04 0.0M
2023-03-30 157.66 158.48 157.58 158.20 0.0M
2023-03-29 155.88 157.22 155.88 157.08 0.0M
2023-03-28 156.64 156.64 155.10 155.14 0.0M
2023-03-27 155.26 156.04 154.86 155.96 0.0M
2023-03-24 154.84 154.84 152.76 154.34 0.0M
2023-03-23 155.62 155.62 153.66 154.44 0.0M
2023-03-22 156.12 156.70 154.86 154.86 0.0M
2023-03-21 155.30 156.50 155.30 156.34 0.0M
2023-03-20 150.46 154.88 150.46 154.68 0.0M
2023-03-17 154.88 155.62 152.12 152.12 0.0M
2023-03-16 153.14 154.82 151.84 154.82 0.0M
2023-03-15 156.78 156.78 152.18 153.12 0.0M
2023-03-14 155.88 157.32 155.10 156.94 0.0M
2023-03-13 158.66 158.66 155.34 155.42 0.0M
2023-03-10 158.98 159.32 157.60 157.70 0.0M
2023-03-09 161.18 161.40 159.78 159.78 0.0M
2023-03-08 158.38 161.52 158.38 161.52 0.0M
2023-03-07 162.22 162.62 159.92 160.68 0.0M
2023-03-06 163.00 163.00 161.76 161.88 0.0M
2023-03-03 163.04 163.44 162.64 163.20 0.0M
2023-03-02 161.04 162.80 161.02 162.28 0.0M
2023-03-01 162.76 162.82 161.22 161.76 0.0M
2023-02-28 162.84 163.30 162.20 162.26 0.0M
2023-02-27 162.40 163.42 162.40 163.18 0.0M
2023-02-24 162.84 163.16 161.62 161.96 0.0M
2023-02-23 162.70 163.04 162.20 163.00 0.0M
2023-02-22 163.34 163.34 161.78 162.30 0.0M
2023-02-21 162.58 164.18 162.24 163.56 0.0M
2023-02-20 163.20 163.24 162.68 162.92 0.0M
2023-02-17 162.02 163.08 161.46 163.00 0.0M
2023-02-16 162.98 163.84 162.20 162.48 0.0M
2023-02-15 162.20 162.84 161.16 162.84 0.0M
2023-02-14 162.42 163.62 162.42 163.62 0.0M
2023-02-13 160.82 162.56 160.78 162.56 0.0M
2023-02-10 160.64 161.08 160.60 160.90 0.0M
2023-02-09 160.94 162.14 160.88 160.88 0.0M
2023-02-08 160.32 161.12 160.16 160.36 0.0M
2023-02-07 158.60 160.00 158.60 160.00 0.0M
2023-02-06 158.44 158.52 157.90 158.42 0.0M
2023-02-03 157.66 159.06 157.66 158.86 0.0M
2023-02-02 158.12 158.66 157.26 157.90 0.0M
2023-02-01 159.04 159.22 157.36 158.36 0.0M
2023-01-31 159.30 159.56 158.26 159.04 0.0M
2023-01-30 158.52 159.88 158.50 159.64 0.0M
2023-01-27 159.28 159.68 159.16 159.68 0.0M
2023-01-26 159.02 159.78 158.92 159.78 0.0M
2023-01-25 158.38 158.96 157.74 158.94 0.0M
2023-01-24 160.04 160.04 158.14 158.40 0.0M
2023-01-23 159.46 160.20 159.28 160.00 0.0M
2023-01-20 160.22 160.22 159.56 160.10 0.0M
2023-01-19 160.08 160.40 159.02 160.40 0.0M
2023-01-18 160.86 161.78 160.64 160.64 0.0M
2023-01-17 159.56 161.04 159.56 161.04 0.0M
2023-01-16 159.56 159.82 159.56 159.62 0.0M
2023-01-13 158.54 159.94 158.54 159.94 0.0M
2023-01-12 157.54 158.58 157.54 158.38 0.0M
2023-01-11 157.14 157.72 157.08 157.72 0.0M
2023-01-10 156.70 157.38 156.70 157.34 0.0M
2023-01-09 158.06 158.22 156.98 156.98 0.0M
2023-01-06 155.98 157.98 155.72 157.98 0.0M
2023-01-05 154.68 155.96 154.68 155.82 0.0M
2023-01-04 155.02 155.84 154.84 154.96 0.0M
2023-01-03 152.54 155.20 152.54 154.46 0.0M
2023-01-02 151.76 153.42 151.66 153.18 0.0M