iShares EURO STOXX Small UCITS ETF EUR (Dist)

DJSC
🏛️ germany →
45.86
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
2025-09-26 45.90 45.99 45.73 45.86 0.0M
2025-09-25 45.96 46.19 45.76 45.79 0.0M
2025-09-24 46.09 46.29 46.09 46.15 0.0M
2025-09-23 46.40 46.54 46.20 46.20 0.0M
2025-09-22 45.95 46.25 45.95 46.10 0.0M
2025-09-19 46.34 46.43 46.11 46.13 0.0M
2025-09-18 46.15 46.30 46.12 46.14 0.0M
2025-09-17 46.00 46.02 45.82 45.90 0.0M
2025-09-16 46.12 46.24 45.86 45.92 0.0M
2025-09-15 46.25 46.55 46.16 46.16 0.0M
2025-09-12 46.24 46.24 45.96 46.07 0.0M
2025-09-11 45.87 46.14 45.87 46.01 0.0M
2025-09-10 46.22 46.22 45.90 45.90 0.0M
2025-09-09 46.35 46.35 46.06 46.09 0.0M
2025-09-08 45.93 46.18 45.93 46.02 0.0M
2025-09-05 45.85 46.08 45.78 45.78 0.0M
2025-09-04 45.64 45.88 45.64 45.75 0.0M
2025-09-03 45.73 45.85 45.54 45.54 0.0M
2025-09-02 46.31 46.33 45.55 45.64 0.0M
2025-09-01 46.73 46.73 46.47 46.49 0.0M
2025-08-29 46.75 46.92 46.52 46.52 0.0M
2025-08-28 47.25 47.27 46.82 46.83 0.0M
2025-08-27 47.09 47.10 46.87 46.89 0.0M
2025-08-26 47.09 47.35 47.04 47.10 0.0M
2025-08-25 47.80 47.84 47.53 47.56 0.0M
2025-08-22 47.33 47.82 47.33 47.68 0.0M
2025-08-21 47.36 47.36 47.15 47.21 0.0M
2025-08-20 47.36 47.44 47.26 47.26 0.0M
2025-08-19 47.33 47.57 47.31 47.33 0.0M
2025-08-18 47.17 47.17 47.05 47.11 0.0M
2025-08-15 47.26 47.28 47.02 47.04 0.0M
2025-08-14 46.75 47.15 46.75 47.15 0.0M
2025-08-13 47.03 47.05 46.88 46.91 0.0M
2025-08-12 46.92 46.92 46.66 46.77 0.0M
2025-08-11 47.06 47.06 46.67 46.67 0.0M
2025-08-08 46.61 46.96 46.61 46.90 0.0M
2025-08-07 46.23 46.70 46.22 46.50 0.0M
2025-08-06 46.23 46.27 46.01 46.02 0.0M
2025-08-05 45.99 46.09 45.91 45.95 0.0M
2025-08-04 45.72 45.72 45.61 45.64 0.0M
2025-08-01 45.69 45.71 45.19 45.19 0.0M
2025-07-31 46.33 46.39 45.95 45.95 0.0M
2025-07-30 46.62 46.65 46.45 46.47 0.0M
2025-07-29 46.68 46.76 46.50 46.50 0.0M
2025-07-28 47.19 47.20 46.51 46.52 0.0M
2025-07-25 46.77 46.86 46.54 46.81 0.0M
2025-07-24 47.35 47.36 46.84 46.87 0.0M
2025-07-23 46.80 47.33 46.80 47.33 0.0M
2025-07-22 46.47 46.57 46.31 46.45 0.0M
2025-07-21 46.43 46.94 46.43 46.63 0.0M
2025-07-18 46.61 46.70 46.38 46.38 0.0M
2025-07-17 46.31 46.40 46.25 46.30 0.0M
2025-07-16 45.98 46.31 45.84 46.12 0.0M
2025-07-15 46.59 46.74 46.23 46.23 0.0M
2025-07-14 45.99 46.41 45.99 46.41 0.0M
2025-07-11 46.57 46.63 46.36 46.45 0.0M
2025-07-10 46.67 46.86 46.67 46.74 0.0M
2025-07-09 46.13 46.72 46.13 46.68 0.0M
2025-07-08 45.81 46.22 45.81 46.22 0.0M
2025-07-07 45.68 45.90 45.68 45.76 0.0M
2025-07-04 45.63 45.76 45.59 45.59 0.0M
2025-07-03 45.80 45.99 45.80 45.89 0.0M
2025-07-02 45.69 45.89 45.65 45.79 0.0M
2025-07-01 45.71 45.71 45.55 45.59 0.0M
2025-06-30 45.79 45.92 45.70 45.70 0.0M
2025-06-27 45.48 45.75 45.47 45.73 0.0M
2025-06-26 44.84 45.26 44.84 45.19 0.0M
2025-06-25 45.21 45.24 44.75 44.75 0.0M
2025-06-24 44.89 45.10 44.89 45.02 0.0M
2025-06-23 44.27 44.47 44.16 44.26 0.0M
2025-06-20 44.40 44.74 44.36 44.36 0.0M
2025-06-19 44.34 44.43 44.07 44.12 0.0M
2025-06-18 44.62 44.74 44.49 44.67 0.0M
2025-06-17 44.45 44.78 44.45 44.51 0.0M
2025-06-16 44.49 44.99 44.49 44.81 0.0M
2025-06-13 44.43 44.77 44.43 44.47 0.0M
2025-06-12 45.21 45.35 45.02 45.20 0.0M
2025-06-11 46.56 46.69 46.35 46.40 0.0M
2025-06-10 46.48 46.60 46.32 46.32 0.0M
2025-06-09 46.52 46.63 46.43 46.48 0.0M
2025-06-06 46.59 46.64 46.43 46.44 0.0M
2025-06-05 46.56 46.78 46.43 46.51 0.0M
2025-06-04 46.51 46.60 46.41 46.46 0.0M
2025-06-03 46.10 46.29 45.97 46.25 0.0M
2025-06-02 46.11 46.22 46.01 46.16 0.0M
2025-05-30 45.99 46.43 45.91 45.91 0.0M
2025-05-29 46.36 46.39 45.96 45.98 0.0M
2025-05-28 46.01 46.43 46.01 46.20 0.0M
2025-05-27 45.99 46.21 45.99 46.09 0.0M
2025-05-26 45.79 45.91 45.77 45.87 0.0M
2025-05-23 45.75 45.75 44.62 45.18 0.0M
2025-05-22 45.62 45.62 45.34 45.56 0.0M
2025-05-21 45.98 46.04 45.66 45.66 0.0M
2025-05-20 45.78 46.06 45.73 46.03 0.0M
2025-05-19 45.57 45.80 45.36 45.80 0.0M
2025-05-16 45.40 45.62 45.36 45.59 0.0M
2025-05-15 45.05 45.45 45.05 45.45 0.0M
2025-05-14 45.41 45.49 45.23 45.26 0.0M
2025-05-13 45.37 45.58 45.37 45.51 0.0M
2025-05-12 45.42 45.44 45.06 45.24 0.0M
2025-05-09 44.74 45.03 44.74 44.84 0.0M
2025-05-08 44.36 44.81 44.31 44.78 0.0M
2025-05-07 44.54 44.64 44.21 44.23 0.0M
2025-05-06 44.53 44.61 44.07 44.42 0.0M
2025-05-05 44.50 44.69 44.50 44.61 0.0M
2025-05-02 44.09 44.54 44.08 44.54 0.0M
2025-04-30 43.47 43.72 43.32 43.72 0.0M
2025-04-29 43.30 43.41 43.11 43.17 0.0M
2025-04-25 42.57 42.83 42.55 42.83 0.0M
2025-04-24 42.17 42.54 42.11 42.54 0.0M
2025-04-23 42.14 42.39 42.12 42.28 0.0M
2025-04-22 41.32 41.78 41.24 41.56 0.0M
2025-04-17 41.27 41.59 41.15 41.58 0.0M
2025-04-16 40.91 41.29 40.91 41.18 0.0M
2025-04-15 40.65 41.49 40.65 41.36 0.0M
2025-04-14 40.47 40.93 40.31 40.51 0.0M
2025-04-11 39.82 40.08 39.10 40.08 0.0M
2025-04-10 40.91 40.91 38.79 39.05 0.0M
2025-04-09 38.11 40.77 37.79 40.77 0.0M
2025-04-08 38.61 39.66 38.43 38.43 0.0M
2025-04-07 37.78 38.45 37.19 38.29 0.0M
2025-04-04 41.88 41.88 39.20 39.35 0.0M
2025-04-03 41.97 42.72 41.93 42.12 0.0M
2025-04-02 43.04 43.04 42.62 42.96 0.0M
2025-04-01 43.05 43.34 43.02 43.05 0.0M
2025-03-31 43.11 43.15 42.67 42.81 0.0M
2025-03-28 44.05 44.38 43.69 43.73 0.0M
2025-03-27 44.31 44.44 44.17 44.26 0.0M
2025-03-26 44.74 44.85 44.43 44.43 0.0M
2025-03-25 44.62 45.00 44.62 44.73 0.0M
2025-03-24 44.88 44.88 44.48 44.48 0.0M
2025-03-21 44.83 44.83 44.51 44.54 0.0M
2025-03-20 45.51 45.51 44.84 44.86 0.0M
2025-03-19 45.30 45.47 45.24 45.31 0.0M
2025-03-18 45.25 45.46 45.24 45.32 0.0M
2025-03-17 44.63 45.02 44.63 45.02 0.0M
2025-03-14 43.60 44.44 43.58 44.37 0.0M
2025-03-13 43.90 44.02 43.43 43.49 0.0M
2025-03-12 44.03 44.31 44.03 44.19 0.0M
2025-03-11 44.39 44.51 43.67 43.97 0.0M
2025-03-10 44.95 45.00 43.91 43.91 0.0M
2025-03-07 44.66 44.88 44.50 44.84 0.0M
2025-03-06 44.97 45.26 44.55 44.56 0.0M
2025-03-05 43.95 44.80 43.95 44.44 0.0M
2025-03-04 43.96 44.01 43.17 43.56 0.0M
2025-03-03 43.98 44.58 43.98 44.18 0.0M
2025-02-28 43.70 43.93 43.70 43.71 0.0M
2025-02-27 44.22 44.38 43.91 43.91 0.0M
2025-02-26 44.38 44.72 44.27 44.27 0.0M
2025-02-25 44.14 44.46 44.14 44.28 0.0M
2025-02-24 44.08 44.35 44.07 44.13 0.0M
2025-02-21 43.61 44.07 43.61 43.64 0.0M
2025-02-20 43.72 43.99 43.57 43.57 0.0M
2025-02-19 44.29 44.40 43.66 43.66 0.0M
2025-02-18 44.32 44.39 44.15 44.29 0.0M
2025-02-17 44.11 44.35 44.11 44.28 0.0M
2025-02-14 44.11 44.31 44.04 44.05 0.0M
2025-02-13 44.08 44.20 43.86 44.02 0.0M
2025-02-12 43.70 43.92 43.67 43.90 0.0M
2025-02-11 43.64 43.75 43.60 43.68 0.0M
2025-02-10 43.38 43.70 43.38 43.66 0.0M
2025-02-07 43.66 43.66 43.33 43.34 0.0M
2025-02-06 43.14 43.43 42.96 43.31 0.0M
2025-02-05 42.80 42.98 42.74 42.98 0.0M
2025-02-04 42.66 42.96 42.59 42.84 0.0M
2025-02-03 42.42 42.79 42.42 42.65 0.0M
2025-01-31 43.25 43.46 43.20 43.20 0.0M
2025-01-30 43.13 43.31 43.13 43.31 0.0M
2025-01-29 42.97 43.09 42.85 42.86 0.0M
2025-01-28 42.71 43.09 42.71 42.89 0.0M
2025-01-27 42.45 42.76 42.43 42.66 0.0M
2025-01-24 42.92 43.05 42.62 42.62 0.0M
2025-01-23 42.58 42.65 42.54 42.63 0.0M
2025-01-22 42.69 42.80 42.50 42.50 0.0M
2025-01-21 42.43 42.63 42.43 42.63 0.0M
2025-01-20 42.38 42.68 42.38 42.42 0.0M
2025-01-17 41.88 42.44 41.88 42.33 0.0M
2025-01-16 41.82 41.92 41.79 41.90 0.0M
2025-01-15 41.36 41.74 41.30 41.57 0.0M
2025-01-14 41.34 41.34 40.99 41.02 0.0M
2025-01-13 41.21 41.21 40.89 41.08 0.0M
2025-01-10 41.76 41.76 41.26 41.43 0.0M
2025-01-09 41.75 41.90 41.75 41.79 0.0M
2025-01-08 41.88 42.10 41.63 41.69 0.0M
2025-01-07 41.80 42.21 41.80 42.01 0.0M
2025-01-06 41.74 42.16 41.67 41.88 0.0M
2025-01-03 41.80 41.80 41.52 41.57 0.0M
2025-01-02 41.64 41.80 41.52 41.58 0.0M