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
2023-12-29 78.59 78.64 78.56 78.64 0.0M
2023-12-28 78.76 78.76 78.36 78.44 0.0M
2023-12-27 78.52 78.75 78.28 78.61 0.0M
2023-12-22 78.66 78.66 78.10 78.25 0.0M
2023-12-21 78.71 78.82 78.46 78.82 0.0M
2023-12-20 79.14 79.16 78.72 78.97 0.0M
2023-12-19 78.90 78.98 78.90 78.97 0.0M
2023-12-18 78.86 78.86 78.45 78.79 0.0M
2023-12-15 79.14 79.14 78.84 78.87 0.0M
2023-12-14 79.35 79.42 78.61 78.66 0.0M
2023-12-13 78.61 79.25 78.61 79.25 0.0M
2023-12-12 78.61 78.76 78.49 78.72 0.0M
2023-12-11 78.08 78.71 78.08 78.71 0.0M
2023-12-08 78.00 78.08 77.97 78.08 0.0M
2023-12-07 77.61 77.63 77.52 77.52 0.0M
2023-12-06 77.61 77.79 77.53 77.53 0.0M
2023-12-05 76.96 77.43 76.96 77.43 0.0M
2023-12-04 77.18 77.27 76.99 77.11 0.0M
2023-12-01 76.93 77.27 76.78 77.20 0.0M
2023-11-30 76.32 76.70 76.32 76.70 0.0M
2023-11-29 76.00 76.34 75.99 76.34 0.0M
2023-11-28 76.41 76.41 75.93 76.22 0.0M
2023-11-27 76.26 76.51 76.26 76.34 0.0M
2023-11-24 76.28 76.36 76.28 76.29 0.0M
2023-11-23 76.00 76.25 75.93 76.25 0.0M
2023-11-22 75.77 76.03 75.77 75.90 0.0M
2023-11-21 75.82 75.82 75.75 75.75 0.0M
2023-11-20 75.87 76.01 75.75 75.82 0.0M
2023-11-17 75.56 75.90 75.50 75.90 0.0M
2023-11-16 75.95 76.00 75.39 75.50 0.0M
2023-11-15 75.85 76.11 75.65 75.95 0.0M
2023-11-14 75.14 75.62 75.06 75.62 0.0M
2023-11-13 74.90 75.26 74.86 75.26 0.0M
2023-11-10 74.34 74.80 74.13 74.80 0.0M
2023-11-09 73.77 74.65 73.77 74.10 0.0M
2023-11-08 72.97 73.71 72.88 73.71 0.0M
2023-11-07 73.09 73.42 72.94 73.42 0.0M
2023-11-06 73.49 73.52 73.42 73.42 0.0M
2023-11-03 73.65 73.65 73.28 73.28 0.0M
2023-11-02 72.48 73.71 72.48 73.71 0.0M
2023-11-01 71.97 72.36 71.55 72.34 0.0M
2023-10-31 71.37 71.85 71.37 71.67 0.0M
2023-10-30 71.50 71.59 71.10 71.10 0.0M
2023-10-27 71.59 71.59 71.11 71.11 0.0M
2023-10-26 71.48 71.78 71.20 71.53 0.0M
2023-10-25 72.13 72.13 71.70 71.70 0.0M
2023-10-24 71.49 71.74 71.42 71.74 0.0M
2023-10-23 71.23 71.69 70.95 71.69 0.0M
2023-10-20 71.80 72.18 71.61 71.61 0.0M
2023-10-19 72.25 72.62 72.00 72.00 0.0M
2023-10-18 73.34 73.34 72.49 72.49 0.0M
2023-10-17 73.37 73.64 72.86 73.64 0.0M
2023-10-16 73.00 73.40 72.98 73.31 0.0M
2023-10-13 73.62 73.85 73.38 73.54 0.0M
2023-10-12 74.17 74.17 73.65 73.65 0.0M
2023-10-11 73.55 73.84 73.42 73.42 0.0M
2023-10-10 72.88 73.64 72.88 73.46 0.0M
2023-10-09 72.51 72.55 72.00 72.00 0.0M
2023-10-06 72.09 72.49 71.81 72.49 0.0M
2023-10-05 72.22 72.25 71.96 72.17 0.0M
2023-10-04 71.59 72.16 71.20 71.93 0.0M
2023-10-03 72.09 72.09 71.78 71.78 0.0M
2023-10-02 72.78 72.83 71.93 71.96 0.0M
2023-09-29 72.61 73.28 72.61 73.07 0.0M
2023-09-28 72.15 72.55 71.42 72.37 0.0M
2023-09-27 72.27 72.27 71.00 71.85 0.0M
2023-09-26 71.98 71.98 71.59 71.59 0.0M
2023-09-25 72.60 72.60 71.98 72.12 0.0M
2023-09-22 72.83 72.83 72.50 72.67 0.0M
2023-09-21 72.98 72.98 72.78 72.80 0.0M
2023-09-20 73.58 73.58 73.58 73.58 0.0M
2023-09-19 73.44 73.45 73.28 73.28 0.0M
2023-09-18 73.79 73.79 73.26 73.26 0.0M
2023-09-15 74.50 74.50 73.87 73.87 0.0M
2023-09-14 73.51 74.49 73.51 74.49 0.0M
2023-09-13 73.60 73.84 73.55 73.80 0.0M
2023-09-12 74.00 74.10 74.00 74.10 0.0M
2023-09-11 74.51 74.59 74.20 74.24 0.0M
2023-09-08 74.50 74.50 73.67 74.18 0.0M
2023-09-07 74.68 74.68 74.27 74.27 0.0M
2023-09-06 74.56 75.10 74.56 75.10 0.0M
2023-09-05 74.92 75.16 74.34 75.16 0.0M
2023-09-04 75.23 75.65 75.00 75.00 0.0M
2023-09-01 74.94 75.15 74.92 74.92 0.0M
2023-08-31 74.86 75.18 74.58 74.58 0.0M
2023-08-30 74.85 74.85 74.75 74.85 0.0M
2023-08-29 74.60 74.89 74.51 74.89 0.0M
2023-08-28 74.33 74.50 74.03 74.32 0.0M
2023-08-25 73.54 73.97 73.54 73.73 0.0M
2023-08-24 75.03 75.15 73.61 73.61 0.0M
2023-08-23 74.31 74.46 74.06 74.38 0.0M
2023-08-22 74.09 74.55 74.00 74.27 0.0M
2023-08-21 73.85 74.19 73.60 73.60 0.0M
2023-08-18 73.85 73.85 73.22 73.78 0.0M
2023-08-17 75.31 75.31 73.98 74.00 0.0M
2023-08-16 75.80 76.12 75.68 75.80 0.0M
2023-08-15 76.24 76.37 75.90 76.00 0.0M
2023-08-14 76.55 76.92 76.39 76.92 0.0M
2023-08-11 77.50 77.63 76.65 76.87 0.0M
2023-08-10 77.76 78.18 77.69 77.69 0.0M
2023-08-09 77.34 77.54 77.10 77.10 0.0M
2023-08-08 76.97 76.97 76.50 76.64 0.0M
2023-08-07 77.03 77.35 76.95 77.13 0.0M
2023-08-04 77.23 77.23 76.66 76.66 0.0M
2023-08-03 77.20 77.20 76.50 76.73 0.0M
2023-08-02 77.77 77.82 77.18 77.18 0.0M
2023-08-01 79.12 79.12 78.30 78.44 0.0M
2023-07-31 79.04 79.22 78.75 79.08 0.0M
2023-07-28 78.79 79.27 78.79 78.84 0.0M
2023-07-27 78.19 78.89 78.19 78.89 0.0M
2023-07-26 77.56 77.63 77.04 77.63 0.0M
2023-07-25 77.01 77.80 77.01 77.75 0.0M
2023-07-24 76.94 77.15 76.80 76.91 0.0M
2023-07-21 76.53 77.27 76.53 77.27 0.0M
2023-07-20 76.74 76.85 76.64 76.76 0.0M
2023-07-19 77.62 77.62 77.29 77.36 0.0M
2023-07-18 77.30 77.30 77.09 77.09 0.0M
2023-07-17 77.41 77.41 77.33 77.33 0.0M
2023-07-14 77.35 77.83 77.35 77.56 0.0M
2023-07-13 77.11 77.50 77.11 77.41 0.0M
2023-07-12 75.80 76.74 75.80 76.53 0.0M
2023-07-11 75.69 75.69 75.34 75.62 0.0M
2023-07-10 75.47 75.54 75.34 75.54 0.0M
2023-07-07 75.13 75.13 74.74 74.99 0.0M
2023-07-06 76.38 76.38 74.96 75.15 0.0M
2023-07-05 77.59 77.59 76.86 76.86 0.0M
2023-07-04 77.49 77.77 77.49 77.77 0.0M
2023-07-03 77.54 77.87 77.49 77.50 0.0M
2023-06-30 76.72 77.30 76.72 77.29 0.0M
2023-06-29 76.64 76.64 76.64 76.64 0.0M
2023-06-28 76.30 76.72 76.30 76.72 0.0M
2023-06-27 75.66 75.66 75.50 75.50 0.0M
2023-06-26 75.53 75.71 75.10 75.66 0.0M
2023-06-23 75.35 75.35 75.28 75.31 0.0M
2023-06-22 75.27 75.27 75.00 75.00 0.0M
2023-06-21 76.18 76.18 75.93 75.93 0.0M
2023-06-20 76.25 76.40 76.25 76.40 0.0M
2023-06-19 76.80 76.82 76.63 76.66 0.0M
2023-06-16 77.28 77.28 77.28 77.28 0.0M
2023-06-15 76.83 77.16 76.71 77.15 0.0M
2023-06-14 77.26 77.60 77.20 77.52 0.0M
2023-06-13 76.98 77.22 76.93 77.00 0.0M
2023-06-12 76.74 76.74 76.61 76.68 0.0M
2023-06-09 76.16 76.40 76.16 76.40 0.0M
2023-06-08 76.43 76.43 76.32 76.38 0.0M
2023-06-07 76.75 76.75 76.47 76.57 0.0M
2023-06-06 76.59 76.59 76.25 76.58 0.0M
2023-06-05 76.86 77.14 76.69 76.69 0.0M
2023-06-02 76.62 76.94 76.58 76.94 0.0M
2023-06-01 75.88 75.99 75.77 75.77 0.0M
2023-05-31 75.86 75.86 75.30 75.62 0.0M
2023-05-30 76.89 76.89 75.98 75.98 0.0M
2023-05-29 77.39 77.39 76.82 76.82 0.0M
2023-05-26 76.37 77.34 76.37 77.34 0.0M
2023-05-25 76.00 76.26 76.00 76.13 0.0M
2023-05-24 76.61 76.61 75.61 75.61 0.0M
2023-05-23 77.22 77.22 76.88 76.88 0.0M
2023-05-22 77.15 77.15 77.09 77.15 0.0M
2023-05-19 77.07 77.43 77.07 77.38 0.0M
2023-05-18 76.63 76.85 76.63 76.85 0.0M
2023-05-17 75.69 76.38 75.69 76.38 0.0M
2023-05-16 75.49 75.82 75.49 75.82 0.0M
2023-05-15 75.68 75.83 75.55 75.70 0.0M
2023-05-12 75.60 75.60 75.38 75.38 0.0M
2023-05-11 75.06 75.52 74.86 74.86 0.0M
2023-05-10 74.88 75.12 74.64 74.74 0.0M
2023-05-09 75.34 75.34 74.70 74.78 0.0M
2023-05-08 75.45 75.45 75.45 75.45 0.0M
2023-05-05 74.55 75.26 74.44 75.26 0.0M
2023-05-04 74.30 74.30 73.92 73.95 0.0M
2023-05-03 74.88 74.88 74.46 74.77 0.0M
2023-05-02 76.11 76.11 74.40 74.74 0.0M
2023-04-28 75.55 75.55 75.33 75.33 0.0M
2023-04-27 74.65 75.40 74.65 75.40 0.0M
2023-04-26 75.09 75.09 74.50 74.65 0.0M
2023-04-25 75.88 75.88 75.00 75.00 0.0M
2023-04-24 75.87 76.12 75.87 76.03 0.0M
2023-04-21 76.05 76.06 76.00 76.00 0.0M
2023-04-20 75.46 75.78 75.40 75.78 0.0M
2023-04-19 76.00 76.00 75.47 75.74 0.0M
2023-04-18 75.77 76.10 75.70 76.10 0.0M
2023-04-17 75.82 75.82 75.60 75.60 0.0M
2023-04-14 75.70 75.83 75.65 75.83 0.0M
2023-04-13 75.50 75.70 75.35 75.70 0.0M
2023-04-12 75.70 76.20 75.50 75.85 0.0M
2023-04-11 75.75 76.20 75.75 76.00 0.0M
2023-04-06 75.29 76.00 75.29 76.00 0.0M
2023-04-05 75.35 75.35 74.98 74.98 0.0M
2023-04-04 75.97 75.97 75.36 75.36 0.0M
2023-04-03 75.27 75.27 75.27 75.27 0.0M
2023-03-31 75.11 75.18 75.05 75.18 0.0M
2023-03-29 73.35 73.73 73.35 73.73 0.0M
2023-03-28 73.30 73.30 73.00 73.00 0.0M
2023-03-27 73.37 73.80 73.24 73.56 0.0M
2023-03-24 72.82 72.88 72.76 72.76 0.0M
2023-03-23 73.50 74.15 73.20 73.20 0.0M
2023-03-22 73.01 74.09 73.01 73.24 0.0M
2023-03-21 73.06 73.70 73.06 73.45 0.0M
2023-03-20 71.24 72.84 70.78 72.82 0.0M
2023-03-17 73.02 73.39 71.82 71.82 0.0M
2023-03-16 72.57 72.57 71.43 71.43 0.0M
2023-03-15 73.72 73.72 71.74 72.61 0.0M
2023-03-14 72.55 73.68 72.55 73.68 0.0M
2023-03-13 73.99 73.99 72.89 72.89 0.0M
2023-03-10 73.98 74.26 73.70 73.70 0.0M
2023-03-09 74.51 75.18 74.51 75.18 0.0M
2023-03-08 74.95 75.20 74.95 75.20 0.0M
2023-03-07 75.50 75.63 75.10 75.10 0.0M
2023-03-06 76.34 76.34 75.77 75.88 0.0M
2023-03-03 75.65 76.20 75.65 76.20 0.0M
2023-03-02 74.50 75.33 74.50 75.33 0.0M
2023-03-01 75.38 75.72 74.87 74.91 0.0M
2023-02-28 75.27 75.52 75.27 75.29 0.0M
2023-02-27 74.90 75.75 74.90 75.67 0.0M
2023-02-24 75.86 75.86 74.61 74.61 0.0M
2023-02-23 75.75 76.00 75.56 76.00 0.0M
2023-02-22 75.38 75.44 75.00 75.44 0.0M
2023-02-21 76.05 76.05 75.47 75.48 0.0M
2023-02-20 76.70 76.70 76.02 76.07 0.0M
2023-02-17 76.50 76.50 76.35 76.35 0.0M
2023-02-16 77.02 77.23 77.00 77.00 0.0M
2023-02-15 75.75 76.90 75.75 76.90 0.0M
2023-02-14 76.12 76.49 76.00 76.49 0.0M
2023-02-13 74.96 75.90 74.96 75.90 0.0M
2023-02-10 75.01 75.05 74.77 74.77 0.0M
2023-02-09 75.30 75.73 75.00 75.00 0.0M
2023-02-08 75.16 75.18 74.73 74.73 0.0M
2023-02-07 74.92 75.05 74.66 74.66 0.0M
2023-02-06 75.54 75.54 74.75 74.85 0.0M
2023-02-03 75.51 76.15 75.27 76.15 0.0M
2023-02-02 75.12 75.73 75.12 75.73 0.0M
2023-02-01 74.53 74.53 74.44 74.44 0.0M
2023-01-31 73.80 74.20 73.40 74.20 0.0M
2023-01-30 74.38 74.38 73.50 73.87 0.0M
2023-01-27 74.52 74.70 74.40 74.69 0.0M
2023-01-26 74.43 74.43 74.18 74.43 0.0M
2023-01-25 74.25 74.25 73.93 73.93 0.0M
2023-01-24 74.51 74.51 74.10 74.10 0.0M
2023-01-23 73.80 74.49 73.80 74.49 0.0M
2023-01-20 73.40 73.47 73.37 73.37 0.0M
2023-01-19 74.20 74.20 73.50 73.50 0.0M
2023-01-18 74.63 74.78 74.54 74.54 0.0M
2023-01-17 74.20 74.72 73.99 74.52 0.0M
2023-01-16 74.82 74.82 74.40 74.40 0.0M
2023-01-13 74.13 74.52 74.13 74.52 0.0M
2023-01-12 73.63 73.84 73.63 73.84 0.0M
2023-01-11 73.26 73.62 73.26 73.44 0.0M
2023-01-10 72.95 73.30 72.95 73.30 0.0M
2023-01-09 72.47 73.15 72.35 73.15 0.0M
2023-01-06 71.55 71.55 71.10 71.41 0.0M
2023-01-05 71.95 71.95 71.70 71.80 0.0M
2023-01-04 70.83 71.02 70.42 71.02 0.0M
2023-01-03 69.37 71.70 69.37 71.03 0.0M
2023-01-02 68.83 69.41 68.83 69.41 0.0M