iShares AEX UCITS ETF EUR (Dist)

IAEX
🏛️ germany →
94.04
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 79.58 79.82 79.58 79.82 0.0M
2021-12-29 79.96 79.96 79.54 79.54 0.0M
2021-12-28 80.13 80.13 79.83 80.01 0.0M
2021-12-27 79.08 80.12 78.79 80.11 0.0M
2021-12-23 78.52 79.10 78.31 79.10 0.0M
2021-12-22 77.78 77.78 77.25 77.40 0.0M
2021-12-21 76.92 77.29 76.80 77.29 0.0M
2021-12-20 75.74 76.28 75.50 76.16 0.0M
2021-12-17 77.50 77.50 77.08 77.10 0.0M
2021-12-16 79.09 79.11 78.75 79.11 0.0M
2021-12-15 77.90 78.80 77.90 78.80 0.0M
2021-12-14 78.06 78.06 78.06 78.06 0.0M
2021-12-13 79.70 79.70 78.75 78.75 0.0M
2021-12-10 79.07 79.39 79.07 79.38 0.0M
2021-12-09 79.91 79.91 79.38 79.54 0.0M
2021-12-08 80.89 81.00 80.09 80.09 0.0M
2021-12-07 78.97 80.12 78.97 80.12 0.0M
2021-12-06 77.81 77.88 77.39 77.80 0.0M
2021-12-03 78.43 78.43 78.00 78.32 0.0M
2021-12-02 78.15 78.81 77.78 78.81 0.0M
2021-12-01 79.11 79.11 78.00 78.00 0.0M
2021-11-30 78.09 78.54 77.69 78.24 0.0M
2021-11-29 78.55 79.52 78.55 78.84 0.0M
2021-11-26 78.31 79.49 78.11 78.11 0.0M
2021-11-25 80.98 81.19 80.69 80.76 0.0M
2021-11-24 80.79 80.79 79.70 79.95 0.0M
2021-11-23 81.31 81.31 80.34 80.73 0.0M
2021-11-22 82.94 82.94 81.53 81.89 0.0M
2021-11-19 82.53 82.68 82.38 82.68 0.0M
2021-11-18 83.18 83.18 83.00 83.00 0.0M
2021-11-17 83.00 83.18 82.88 83.18 0.0M
2021-11-16 82.68 83.34 82.68 83.34 0.0M
2021-11-15 82.39 82.64 82.16 82.28 0.0M
2021-11-12 81.64 82.42 81.64 82.37 0.0M
2021-11-11 81.71 81.71 81.20 81.46 0.0M
2021-11-10 81.82 81.82 81.18 81.18 0.0M
2021-11-09 81.60 81.84 81.55 81.83 0.0M
2021-11-08 82.19 82.19 81.61 81.61 0.0M
2021-11-05 82.32 82.33 82.16 82.19 0.0M
2021-11-04 82.20 82.36 81.93 82.36 0.0M
2021-11-03 81.39 81.59 81.35 81.56 0.0M
2021-11-02 81.11 81.45 81.00 81.45 0.0M
2021-11-01 81.49 81.49 80.89 80.89 0.0M
2021-10-29 81.06 81.38 80.34 81.38 0.0M
2021-10-28 81.60 81.60 81.20 81.51 0.0M
2021-10-27 81.78 81.78 81.50 81.68 0.0M
2021-10-26 81.62 81.84 81.60 81.84 0.0M
2021-10-25 81.61 81.61 81.40 81.59 0.0M
2021-10-22 80.66 81.57 80.66 81.40 0.0M
2021-10-21 80.54 80.96 80.52 80.96 0.0M
2021-10-20 80.42 80.73 80.42 80.73 0.0M
2021-10-19 79.90 80.43 79.89 80.41 0.0M
2021-10-18 80.08 80.08 79.50 79.89 0.0M
2021-10-15 79.51 79.83 79.39 79.83 0.0M
2021-10-14 78.78 79.39 78.78 79.39 0.0M
2021-10-13 76.84 78.06 76.84 78.05 0.0M
2021-10-12 76.32 77.37 76.32 77.37 0.0M
2021-10-11 77.50 77.56 77.22 77.42 0.0M
2021-10-08 77.78 77.78 77.30 77.40 0.0M
2021-10-07 77.00 77.69 77.00 77.50 0.0M
2021-10-06 76.94 76.94 75.18 76.11 0.0M
2021-10-05 76.23 77.28 76.23 77.27 0.0M
2021-10-04 76.63 76.63 75.58 75.58 0.0M
2021-10-01 76.16 76.79 76.16 76.79 0.0M
2021-09-30 77.60 77.60 77.26 77.26 0.0M
2021-09-29 77.70 77.70 77.64 77.64 0.0M
2021-09-28 78.15 78.15 77.36 77.46 0.0M
2021-09-27 79.77 79.77 78.64 79.07 0.0M
2021-09-24 79.55 79.55 79.04 79.04 0.0M
2021-09-23 79.53 80.09 79.53 80.07 0.0M
2021-09-22 79.28 79.31 79.28 79.31 0.0M
2021-09-21 78.40 78.75 78.40 78.75 0.0M
2021-09-20 78.04 78.04 77.19 77.93 0.0M
2021-09-17 80.17 80.17 79.02 79.02 0.0M
2021-09-16 79.45 80.04 79.45 80.04 0.0M
2021-09-15 79.96 79.96 79.96 79.96 0.0M
2021-09-14 79.49 79.97 79.49 79.97 0.0M
2021-09-13 79.17 79.60 79.16 79.45 0.0M
2021-09-10 79.41 79.41 79.19 79.19 0.0M
2021-09-09 78.40 79.11 78.40 79.10 0.0M
2021-09-08 79.34 79.36 79.26 79.26 0.0M
2021-09-07 80.04 80.04 79.65 79.75 0.0M
2021-09-06 79.35 80.00 79.35 80.00 0.0M
2021-09-03 79.71 79.71 79.27 79.38 0.0M
2021-09-02 79.25 79.25 78.90 79.17 0.0M
2021-09-01 79.06 79.39 79.06 79.39 0.0M
2021-08-31 79.37 79.37 78.72 79.19 0.0M
2021-08-30 79.08 79.27 78.86 79.26 0.0M
2021-08-27 78.34 78.42 78.28 78.42 0.0M
2021-08-26 78.01 78.13 78.01 78.08 0.0M
2021-08-25 78.62 78.62 78.49 78.53 0.0M
2021-08-24 78.56 78.56 78.20 78.27 0.0M
2021-08-23 77.76 78.21 77.54 78.21 0.0M
2021-08-19 76.57 76.57 75.87 75.87 0.0M
2021-08-18 77.33 77.33 77.33 77.33 0.0M
2021-08-17 76.61 77.33 76.61 77.33 0.0M
2021-08-16 76.95 77.12 76.91 76.91 0.0M
2021-08-13 77.54 77.54 77.54 77.54 0.0M
2021-08-12 77.82 77.82 77.69 77.69 0.0M
2021-08-11 77.51 77.73 77.51 77.73 0.0M
2021-08-10 77.49 77.54 77.49 77.54 0.0M
2021-08-09 76.89 77.43 76.89 77.43 0.0M
2021-08-05 76.90 76.90 76.79 76.79 0.0M
2021-08-04 76.42 76.42 76.42 76.42 0.0M
2021-07-30 75.47 75.57 75.47 75.57 0.0M
2021-07-27 73.83 73.83 73.83 73.83 0.0M
2021-07-26 74.65 74.65 74.52 74.52 0.0M
2021-07-23 74.40 74.63 74.40 74.63 0.0M
2021-07-22 73.46 73.91 73.46 73.91 0.0M
2021-07-21 72.66 72.66 72.66 72.66 0.0M
2021-07-20 72.03 72.03 72.03 72.03 0.0M
2021-07-19 73.39 73.39 71.79 71.79 0.0M
2021-07-16 73.66 73.66 73.56 73.56 0.0M
2021-07-14 74.30 74.30 74.30 74.30 0.0M
2021-07-13 73.90 74.00 73.90 74.00 0.0M
2021-07-12 73.45 73.51 73.45 73.51 0.0M
2021-07-09 72.90 73.22 72.90 73.22 0.0M
2021-07-07 73.33 73.33 73.33 73.33 0.0M
2021-07-06 73.46 73.46 73.43 73.44 0.0M
2021-07-05 73.27 73.30 73.27 73.30 0.0M
2021-07-02 73.35 73.43 73.25 73.43 0.0M
2021-07-01 73.51 73.51 73.51 73.51 0.0M
2021-06-29 73.33 73.33 73.33 73.33 0.0M
2021-06-28 73.37 73.37 72.92 72.92 0.0M
2021-06-24 73.01 73.06 72.99 72.99 0.0M
2021-06-23 72.94 72.94 72.67 72.67 0.0M
2021-06-22 72.93 72.93 72.93 72.93 0.0M
2021-06-21 72.16 72.16 72.16 72.16 0.0M
2021-06-18 73.42 73.42 72.41 72.41 0.0M
2021-06-17 73.79 73.79 72.87 72.87 0.0M
2021-06-16 73.84 73.93 73.84 73.93 0.0M
2021-06-15 73.66 73.66 73.66 73.66 0.0M
2021-06-14 73.41 73.41 73.28 73.28 0.0M
2021-06-10 72.89 72.89 72.75 72.75 0.0M
2021-06-07 72.13 72.44 72.13 72.44 0.0M
2021-06-04 72.10 72.27 72.10 72.27 0.0M
2021-06-02 72.09 72.09 72.01 72.01 0.0M
2021-06-01 72.00 72.00 72.00 72.00 0.0M
2021-05-31 71.75 71.76 71.51 71.51 0.0M
2021-05-28 71.80 71.91 71.54 71.54 0.0M
2021-05-26 71.72 71.72 71.72 71.72 0.0M
2021-05-25 71.70 71.84 71.70 71.84 0.0M
2021-05-24 71.87 71.87 71.87 71.87 0.0M
2021-05-21 71.13 71.13 71.13 71.13 0.0M
2021-05-19 69.71 69.71 69.30 69.30 0.0M
2021-05-17 70.50 70.50 70.50 70.50 0.0M
2021-05-13 68.66 68.66 68.14 68.40 0.0M
2021-05-12 69.66 69.79 69.66 69.79 0.0M
2021-05-11 70.07 70.07 69.27 69.82 0.0M
2021-05-10 71.55 71.62 71.51 71.51 0.0M
2021-05-07 71.89 71.97 71.89 71.97 0.0M
2021-05-06 71.17 71.17 71.17 71.17 0.0M
2021-05-04 71.06 71.15 71.06 71.15 0.0M
2021-04-29 71.73 71.77 71.71 71.71 0.0M
2021-04-27 71.38 71.38 71.21 71.21 0.0M
2021-04-26 71.31 71.57 71.31 71.57 0.0M
2021-04-23 71.14 71.14 71.08 71.08 0.0M
2021-04-22 71.18 71.18 70.79 70.79 0.0M
2021-04-21 70.40 70.82 70.35 70.82 0.0M
2021-04-20 70.60 70.62 69.90 69.90 0.0M
2021-04-19 71.81 71.81 70.89 70.89 0.0M
2021-04-16 71.50 71.56 71.36 71.56 0.0M
2021-04-15 71.22 71.42 71.17 71.42 0.0M
2021-04-14 71.09 71.09 70.89 71.09 0.0M
2021-04-13 70.91 70.91 70.87 70.87 0.0M
2021-04-12 71.08 71.08 70.63 70.63 0.0M
2021-04-09 71.16 71.30 71.16 71.30 0.0M
2021-04-08 71.30 71.33 70.96 70.99 0.0M
2021-04-07 71.00 71.05 70.99 71.05 0.0M
2021-04-06 71.51 71.51 71.16 71.25 0.0M
2021-04-01 70.18 70.93 70.18 70.93 0.0M
2021-03-31 69.90 69.99 69.90 69.99 0.0M
2021-03-30 69.84 70.12 69.77 70.12 0.0M
2021-03-29 69.75 69.75 69.71 69.71 0.0M
2021-03-26 68.83 69.98 68.83 69.97 0.0M
2021-03-25 68.34 68.34 67.80 67.92 0.0M
2021-03-24 68.15 68.68 68.15 68.53 0.0M
2021-03-23 68.06 68.15 67.81 67.81 0.0M
2021-03-22 67.91 68.44 67.61 68.35 0.0M
2021-03-19 67.94 68.18 67.70 68.18 0.0M
2021-03-18 68.17 68.24 67.56 67.56 0.0M
2021-03-17 68.29 68.29 68.29 68.29 0.0M
2021-03-15 67.79 67.96 67.70 67.82 0.0M
2021-03-12 67.59 67.59 67.59 67.59 0.0M
2021-03-11 68.25 68.25 68.25 68.25 0.0M
2021-03-10 67.58 67.86 67.58 67.86 0.0M
2021-03-09 67.09 67.09 67.09 67.09 0.0M
2021-03-08 66.05 66.84 66.00 66.36 0.0M
2021-03-05 65.80 65.80 65.68 65.69 0.0M
2021-03-04 65.75 65.75 65.19 65.19 0.0M
2021-03-02 66.69 66.69 66.52 66.52 0.0M
2021-03-01 65.69 66.60 65.69 66.60 0.0M
2021-02-26 65.81 65.81 65.26 65.26 0.0M
2021-02-25 66.07 66.08 65.96 66.08 0.0M
2021-02-24 66.20 66.66 66.00 66.66 0.0M
2021-02-23 67.42 67.42 67.42 67.42 0.0M
2021-02-22 67.75 67.75 67.75 67.75 0.0M
2021-02-19 67.26 67.62 67.26 67.62 0.0M
2021-02-17 68.35 68.35 68.35 68.35 0.0M
2021-02-16 68.61 68.62 68.50 68.62 0.0M
2021-02-15 67.76 68.29 67.76 68.29 0.0M
2021-02-12 66.60 66.86 66.60 66.86 0.0M
2021-02-08 65.48 65.53 65.29 65.53 0.0M
2021-02-05 65.28 65.28 65.22 65.22 0.0M
2021-02-04 65.02 65.20 65.02 65.20 0.0M
2021-02-03 65.18 65.18 65.18 65.18 0.0M
2021-02-02 65.10 65.10 65.00 65.00 0.0M
2021-02-01 64.41 64.74 64.41 64.74 0.0M
2021-01-29 63.76 64.01 63.76 64.01 0.0M
2021-01-28 64.12 64.54 64.12 64.54 0.0M
2021-01-27 65.00 65.00 65.00 65.00 0.0M
2021-01-26 65.79 65.79 65.79 65.79 0.0M
2021-01-25 66.20 66.20 66.20 66.20 0.0M
2021-01-22 65.91 65.91 65.91 65.91 0.0M
2021-01-21 66.19 66.29 66.19 66.29 0.0M
2021-01-20 65.84 65.94 65.84 65.94 0.0M
2021-01-19 65.04 65.17 65.04 65.17 0.0M
2021-01-18 64.91 64.93 64.91 64.93 0.0M
2021-01-15 65.02 65.02 65.02 65.02 0.0M
2021-01-11 64.27 64.27 63.80 63.80 0.0M
2021-01-08 64.28 64.28 64.12 64.20 0.0M
2021-01-06 63.11 63.41 63.11 63.41 0.0M
2021-01-05 62.97 62.97 62.89 62.89 0.0M
2021-01-04 62.34 63.07 62.34 63.07 0.0M