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
2022-12-30 69.59 69.59 68.46 68.53 0.0M
2022-12-29 68.68 68.68 68.68 68.68 0.0M
2022-12-28 69.64 69.64 69.00 69.00 0.0M
2022-12-27 69.91 70.67 69.60 70.62 0.0M
2022-12-23 70.25 70.50 70.25 70.35 0.0M
2022-12-22 70.13 70.13 69.62 69.62 0.0M
2022-12-20 69.65 69.65 69.65 69.65 0.0M
2022-12-19 69.87 69.87 69.54 69.54 0.0M
2022-12-16 69.33 70.09 69.25 69.76 0.0M
2022-12-15 72.55 72.59 71.25 71.25 0.0M
2022-12-14 73.25 73.56 72.30 73.56 0.0M
2022-12-13 72.43 72.43 71.69 71.69 0.0M
2022-12-09 72.07 72.07 72.07 72.07 0.0M
2022-12-08 71.93 71.93 71.93 71.93 0.0M
2022-12-07 71.84 71.86 71.84 71.86 0.0M
2022-12-06 73.12 73.12 73.12 73.12 0.0M
2022-12-05 73.19 73.19 72.47 72.47 0.0M
2022-12-02 73.00 73.09 72.50 72.91 0.0M
2022-12-01 73.05 73.20 73.00 73.20 0.0M
2022-11-30 72.05 73.08 72.05 73.08 0.0M
2022-11-29 72.50 72.50 71.96 71.99 0.0M
2022-11-28 72.09 72.09 72.06 72.06 0.0M
2022-11-25 72.55 72.55 72.22 72.43 0.0M
2022-11-24 72.36 72.48 72.31 72.31 0.0M
2022-11-23 72.00 72.06 71.87 71.87 0.0M
2022-11-22 71.58 71.58 71.58 71.58 0.0M
2022-11-21 70.77 70.86 70.77 70.86 0.0M
2022-11-18 71.55 71.55 71.09 71.41 0.0M
2022-11-17 70.75 71.29 70.75 71.29 0.0M
2022-11-16 71.40 71.50 70.48 70.48 0.0M
2022-11-15 71.00 71.40 70.91 71.40 0.0M
2022-11-14 70.65 70.73 70.21 70.73 0.0M
2022-11-11 70.75 70.75 70.25 70.25 0.0M
2022-11-10 66.94 69.00 66.94 69.00 0.0M
2022-11-09 67.63 67.63 67.49 67.49 0.0M
2022-11-08 67.55 68.30 67.55 68.30 0.0M
2022-11-07 67.00 67.37 66.97 67.37 0.0M
2022-11-04 67.30 67.30 67.30 67.30 0.0M
2022-11-03 65.87 65.87 65.69 65.69 0.0M
2022-11-02 67.25 67.25 66.51 66.80 0.0M
2022-11-01 67.07 67.07 67.05 67.05 0.0M
2022-10-31 66.97 66.97 66.61 66.61 0.0M
2022-10-28 67.09 67.09 67.09 67.09 0.0M
2022-10-27 66.15 67.00 66.15 67.00 0.0M
2022-10-26 66.33 66.33 65.80 66.23 0.0M
2022-10-25 65.70 66.63 65.48 66.58 0.0M
2022-10-24 65.14 65.53 64.70 65.53 0.0M
2022-10-21 64.39 64.39 64.39 64.39 0.0M
2022-10-20 64.03 64.03 64.03 64.03 0.0M
2022-10-19 64.41 64.41 64.36 64.36 0.0M
2022-10-18 64.76 64.76 64.22 64.33 0.0M
2022-10-17 63.32 63.94 63.32 63.94 0.0M
2022-10-14 64.65 64.65 63.35 63.80 0.0M
2022-10-13 62.86 62.86 62.00 62.00 0.0M
2022-10-12 63.25 63.25 62.67 62.67 0.0M
2022-10-11 63.84 63.84 63.29 63.29 0.0M
2022-10-10 63.96 63.96 63.80 63.80 0.0M
2022-10-07 65.00 65.00 64.34 64.34 0.0M
2022-10-06 66.20 66.20 66.20 66.20 0.0M
2022-10-05 66.50 66.50 66.45 66.45 0.0M
2022-10-04 66.00 66.11 65.85 66.11 0.0M
2022-10-03 63.28 63.28 63.07 63.07 0.0M
2022-09-30 63.57 63.57 63.11 63.30 0.0M
2022-09-29 63.40 63.40 63.01 63.31 0.0M
2022-09-28 63.81 63.81 63.44 63.44 0.0M
2022-09-27 64.79 64.79 64.45 64.45 0.0M
2022-09-26 63.39 64.42 63.39 64.42 0.0M
2022-09-23 65.77 65.77 63.52 64.08 0.0M
2022-09-22 65.90 66.22 65.72 65.72 0.0M
2022-09-21 65.90 66.09 65.90 66.09 0.0M
2022-09-20 66.93 66.93 65.97 65.97 0.0M
2022-09-19 66.00 66.00 66.00 66.00 0.0M
2022-09-16 66.84 66.84 66.22 66.22 0.0M
2022-09-15 67.59 67.59 67.59 67.59 0.0M
2022-09-14 68.32 68.32 68.25 68.25 0.0M
2022-09-13 69.98 69.98 68.87 68.87 0.0M
2022-09-12 69.52 69.95 69.46 69.95 0.0M
2022-09-09 68.36 68.36 68.36 68.36 0.0M
2022-09-07 67.18 67.18 66.90 66.99 0.0M
2022-09-06 67.60 67.86 67.60 67.86 0.0M
2022-09-05 67.12 67.24 66.70 67.24 0.0M
2022-09-02 67.29 68.01 66.84 66.84 0.0M
2022-09-01 68.38 68.38 66.98 66.98 0.0M
2022-08-31 69.00 69.02 68.70 68.70 0.0M
2022-08-30 70.66 70.66 69.10 69.10 0.0M
2022-08-29 69.35 69.90 69.35 69.90 0.0M
2022-08-26 71.80 71.81 70.19 70.35 0.0M
2022-08-24 71.23 71.55 71.00 71.55 0.0M
2022-08-23 71.21 71.21 71.05 71.18 0.0M
2022-08-22 71.54 71.54 71.00 71.01 0.0M
2022-08-18 72.62 72.62 72.62 72.62 0.0M
2022-08-17 73.12 73.12 72.60 72.60 0.0M
2022-08-16 73.15 73.28 72.85 73.28 0.0M
2022-08-15 72.71 72.73 72.50 72.73 0.0M
2022-08-12 72.20 72.20 72.20 72.20 0.0M
2022-08-11 72.49 72.49 72.49 72.49 0.0M
2022-08-10 71.69 71.69 71.58 71.58 0.0M
2022-08-09 72.51 72.51 71.81 71.81 0.0M
2022-08-08 72.72 72.99 72.69 72.73 0.0M
2022-08-05 73.00 73.00 73.00 73.00 0.0M
2022-08-04 73.60 73.60 73.60 73.60 0.0M
2022-08-03 72.71 73.50 72.71 73.20 0.0M
2022-08-02 72.40 72.54 72.14 72.54 0.0M
2022-08-01 72.83 72.83 72.66 72.66 0.0M
2022-07-29 72.20 73.18 72.20 73.18 0.0M
2022-07-28 71.79 71.79 71.35 71.35 0.0M
2022-07-27 70.80 71.01 70.80 70.89 0.0M
2022-07-26 70.43 70.84 70.43 70.45 0.0M
2022-07-25 70.07 70.08 70.07 70.08 0.0M
2022-07-22 69.95 70.70 69.59 70.07 0.0M
2022-07-21 70.00 70.00 70.00 70.00 0.0M
2022-07-20 68.60 68.96 68.60 68.96 0.0M
2022-07-19 68.50 68.50 68.50 68.50 0.0M
2022-07-18 68.08 68.08 67.70 67.82 0.0M
2022-07-15 66.40 66.64 66.40 66.64 0.0M
2022-07-14 66.22 66.22 66.00 66.00 0.0M
2022-07-13 66.78 66.78 65.69 65.69 0.0M
2022-07-12 66.31 66.31 66.31 66.31 0.0M
2022-07-11 66.39 67.03 66.39 67.03 0.0M
2022-07-08 67.03 67.04 67.03 67.04 0.0M
2022-07-07 66.45 66.72 66.43 66.72 0.0M
2022-07-06 65.82 65.82 65.60 65.60 0.0M
2022-07-05 65.26 65.41 65.10 65.10 0.0M
2022-07-04 65.87 65.87 65.45 65.69 0.0M
2022-07-01 65.30 65.70 65.29 65.29 0.0M
2022-06-30 65.48 66.08 65.23 66.08 0.0M
2022-06-29 66.25 66.30 66.25 66.30 0.0M
2022-06-28 67.02 67.16 66.51 66.51 0.0M
2022-06-27 66.40 67.30 66.40 67.30 0.0M
2022-06-24 63.97 64.46 63.97 64.46 0.0M
2022-06-23 63.47 63.59 63.12 63.12 0.0M
2022-06-22 64.17 64.18 64.17 64.18 0.0M
2022-06-21 64.53 64.63 64.32 64.32 0.0M
2022-06-20 63.19 63.19 63.19 63.19 0.0M
2022-06-17 64.41 64.41 63.56 63.85 0.0M
2022-06-16 66.31 66.37 63.36 63.36 0.0M
2022-06-15 66.87 67.05 66.09 66.64 0.0M
2022-06-14 67.55 67.55 65.60 65.60 0.0M
2022-06-13 67.51 67.51 66.49 66.92 0.0M
2022-06-10 70.00 70.00 69.73 69.90 0.0M
2022-06-09 71.24 71.60 70.40 70.40 0.0M
2022-06-08 72.09 72.09 71.72 71.72 0.0M
2022-06-07 71.38 71.72 71.23 71.72 0.0M
2022-06-06 71.50 71.82 71.50 71.80 0.0M
2022-06-03 71.56 71.56 70.58 70.58 0.0M
2022-06-02 70.84 70.84 70.80 70.80 0.0M
2022-06-01 72.42 72.42 70.99 70.99 0.0M
2022-05-31 71.30 72.46 71.24 71.95 0.0M
2022-05-30 71.59 71.73 71.19 71.35 0.0M
2022-05-27 70.56 71.16 70.10 71.16 0.0M
2022-05-26 69.37 69.97 69.13 69.97 0.0M
2022-05-25 69.37 69.37 68.67 68.81 0.0M
2022-05-24 69.38 69.38 68.86 68.86 0.0M
2022-05-23 69.51 69.51 69.51 69.51 0.0M
2022-05-20 68.79 69.71 68.79 69.53 0.0M
2022-05-19 69.00 69.00 67.71 68.09 0.0M
2022-05-18 70.03 70.03 70.03 70.03 0.0M
2022-05-17 70.56 70.56 70.51 70.51 0.0M
2022-05-16 69.85 69.85 69.32 69.57 0.0M
2022-05-13 68.45 69.47 68.45 69.47 0.0M
2022-05-12 66.63 68.12 66.63 68.12 0.0M
2022-05-11 68.13 68.58 66.91 68.36 0.0M
2022-05-10 67.85 67.85 67.47 67.47 0.0M
2022-05-09 67.86 68.14 67.02 67.15 0.0M
2022-05-06 69.30 69.45 67.88 68.93 0.0M
2022-05-05 72.07 72.07 70.56 70.56 0.0M
2022-05-04 70.62 71.86 70.47 71.86 0.0M
2022-05-03 70.56 70.67 70.48 70.67 0.0M
2022-05-02 70.20 70.60 69.29 69.30 0.0M
2022-04-29 71.74 71.74 71.30 71.30 0.0M
2022-04-28 70.76 70.87 70.76 70.87 0.0M
2022-04-27 69.83 70.27 69.83 70.27 0.0M
2022-04-26 70.71 71.08 69.80 69.80 0.0M
2022-04-25 70.83 70.83 69.68 70.25 0.0M
2022-04-22 71.92 72.22 71.50 71.66 0.0M
2022-04-21 72.73 73.00 72.25 72.25 0.0M
2022-04-20 71.82 72.91 71.82 72.91 0.0M
2022-04-19 71.79 71.79 71.11 71.49 0.0M
2022-04-14 71.85 71.93 71.85 71.93 0.0M
2022-04-13 71.37 71.69 71.35 71.69 0.0M
2022-04-12 70.56 71.67 70.09 71.67 0.0M
2022-04-11 71.99 71.99 71.40 71.40 0.0M
2022-04-08 72.51 72.51 72.20 72.20 0.0M
2022-04-07 72.14 72.49 72.14 72.49 0.0M
2022-04-06 73.30 73.30 71.45 71.54 0.0M
2022-04-05 73.87 73.87 73.40 73.40 0.0M
2022-04-04 72.76 73.98 72.76 73.98 0.0M
2022-04-01 72.45 72.45 72.45 72.45 0.0M
2022-03-31 73.38 73.38 72.49 72.49 0.0M
2022-03-30 73.44 73.44 73.00 73.01 0.0M
2022-03-29 73.07 73.46 73.07 73.46 0.0M
2022-03-28 72.61 72.61 72.12 72.20 0.0M
2022-03-25 72.47 72.64 72.26 72.51 0.0M
2022-03-24 72.18 72.18 72.00 72.05 0.0M
2022-03-23 72.86 72.97 71.93 72.10 0.0M
2022-03-22 72.06 72.83 72.06 72.59 0.0M
2022-03-21 71.44 71.80 71.44 71.78 0.0M
2022-03-18 70.93 70.93 70.00 70.22 0.0M
2022-03-17 70.50 71.02 69.95 71.02 0.0M
2022-03-16 69.33 70.55 69.33 69.52 0.0M
2022-03-15 66.50 67.49 66.09 67.49 0.0M
2022-03-14 68.69 68.69 67.16 67.97 0.0M
2022-03-11 67.61 68.39 67.50 67.69 0.0M
2022-03-10 68.86 68.86 67.40 67.86 0.0M
2022-03-09 67.33 69.45 67.00 69.45 0.0M
2022-03-08 66.94 68.10 65.50 66.23 0.0M
2022-03-07 66.34 67.49 64.91 67.26 0.0M
2022-03-04 69.46 69.81 66.93 67.18 0.0M
2022-03-03 72.41 72.41 70.00 70.21 0.0M
2022-03-02 71.29 72.25 70.88 72.25 0.0M
2022-03-01 73.19 73.19 70.66 70.71 0.0M
2022-02-28 71.02 72.33 70.74 72.15 0.0M
2022-02-25 72.40 73.27 70.87 72.73 0.0M
2022-02-24 70.04 70.87 69.09 70.87 0.0M
2022-02-23 73.60 73.60 72.75 72.75 0.0M
2022-02-22 71.05 73.36 71.05 72.87 0.0M
2022-02-21 75.00 75.00 71.36 71.36 0.0M
2022-02-18 74.83 75.00 74.17 74.45 0.0M
2022-02-17 75.88 75.88 75.88 75.88 0.0M
2022-02-16 75.67 76.00 75.43 75.43 0.0M
2022-02-15 74.90 75.62 74.90 75.56 0.0M
2022-02-14 74.27 74.47 73.92 74.34 0.0M
2022-02-11 75.40 75.41 74.31 74.60 0.0M
2022-02-10 76.89 76.89 75.50 75.50 0.0M
2022-02-09 76.24 76.60 76.24 76.60 0.0M
2022-02-08 75.40 75.48 75.02 75.48 0.0M
2022-02-07 75.06 75.16 74.68 74.68 0.0M
2022-02-04 74.57 74.64 74.24 74.64 0.0M
2022-02-03 76.34 76.34 74.50 74.50 0.0M
2022-02-02 76.89 76.94 76.42 76.42 0.0M
2022-02-01 75.96 76.72 75.96 76.72 0.0M
2022-01-31 75.04 75.56 74.85 74.85 0.0M
2022-01-28 75.19 75.19 73.79 74.23 0.0M
2022-01-27 73.86 75.48 73.86 75.15 0.0M
2022-01-26 74.80 75.67 74.67 75.67 0.0M
2022-01-25 74.98 74.98 73.71 74.06 0.0M
2022-01-24 76.03 76.03 73.27 73.90 0.0M
2022-01-21 76.50 76.63 75.87 76.12 0.0M
2022-01-20 77.36 77.36 77.33 77.33 0.0M
2022-01-19 76.80 77.62 76.80 77.62 0.0M
2022-01-18 78.00 78.00 76.60 76.86 0.0M
2022-01-17 78.60 78.60 77.50 78.30 0.0M
2022-01-14 78.32 78.57 78.32 78.57 0.0M
2022-01-13 79.03 79.03 78.92 78.92 0.0M
2022-01-12 78.65 79.00 78.59 79.00 0.0M
2022-01-11 77.87 77.90 77.87 77.90 0.0M
2022-01-10 78.63 78.69 77.32 77.32 0.0M
2022-01-07 78.71 78.71 78.37 78.37 0.0M
2022-01-06 79.05 79.05 78.24 78.60 0.0M
2022-01-05 80.33 80.33 79.85 79.88 0.0M
2022-01-04 80.36 81.00 80.02 80.02 0.0M
2022-01-03 79.93 80.66 79.93 80.66 0.0M