iShares EURO STOXX Small UCITS ETF EUR (Dist)

DJSC
🏛️ germany →
47.37
Last Update: 2025-10-03
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
2025-10-03 47.37 47.37 47.37 47.37 0.0M
2025-10-02 47.05 47.05 47.05 47.05 0.0M
2025-10-01 46.29 46.29 46.29 46.29 0.0M
2025-09-30 45.96 45.96 45.96 45.96 0.0M
2025-09-29 46.12 46.12 46.12 46.12 0.0M
2025-09-26 46.01 46.01 46.01 46.01 0.0M
2025-09-25 45.98 45.98 45.98 45.98 0.0M
2025-09-24 46.10 46.10 46.10 46.10 0.0M
2025-09-23 46.44 46.44 46.44 46.44 0.0M
2025-09-22 46.03 46.03 46.03 46.03 0.0M
2025-09-19 46.32 46.32 46.32 46.32 0.0M
2025-09-18 46.15 46.15 46.15 46.15 0.0M
2025-09-17 46.01 46.01 46.01 46.01 0.0M
2025-09-16 46.15 46.15 46.15 46.15 0.0M
2025-09-15 46.37 46.37 46.37 46.37 0.0M
2025-09-12 46.22 46.22 46.22 46.22 0.0M
2025-09-11 45.91 45.91 45.91 45.91 0.0M
2025-09-10 46.10 46.10 46.10 46.10 0.0M
2025-09-09 46.35 46.35 46.35 46.35 0.0M
2025-09-08 46.01 46.01 46.01 46.01 0.0M
2025-09-05 45.93 45.93 45.93 45.93 0.0M
2025-09-04 45.67 45.67 45.67 45.67 0.0M
2025-09-03 45.66 45.66 45.66 45.66 0.0M
2025-09-02 46.28 46.28 46.28 46.28 0.0M
2025-09-01 46.72 46.72 46.72 46.72 0.0M
2025-08-29 46.73 46.73 46.73 46.73 0.0M
2025-08-28 47.26 47.26 47.26 47.26 0.0M
2025-08-27 47.20 47.20 47.20 47.20 0.0M
2025-08-26 47.08 47.08 47.08 47.08 0.0M
2025-08-25 47.79 47.79 47.79 47.79 0.0M
2025-08-22 47.33 47.33 47.33 47.33 0.0M
2025-08-21 47.36 47.36 47.36 47.36 0.0M
2025-08-20 47.33 47.33 47.33 47.33 0.0M
2025-08-19 47.32 47.32 47.32 47.32 0.0M
2025-08-18 47.19 47.19 47.19 47.19 0.0M
2025-08-15 47.30 47.30 47.30 47.30 0.0M
2025-08-14 46.99 46.99 46.99 46.99 0.0M
2025-08-13 47.00 47.00 47.00 47.00 0.0M
2025-08-12 46.92 46.92 46.92 46.92 0.0M
2025-08-11 47.05 47.05 47.05 47.05 0.0M
2025-08-08 46.83 46.83 46.83 46.83 0.0M
2025-08-07 46.20 46.20 46.20 46.20 0.0M
2025-08-06 46.20 46.20 46.20 46.20 0.0M
2025-08-05 46.00 46.00 46.00 46.00 0.0M
2025-08-04 45.73 45.73 45.73 45.73 0.0M
2025-08-01 45.69 45.69 45.69 45.69 0.0M
2025-07-31 46.44 46.44 46.44 46.44 0.0M
2025-07-30 46.58 46.58 46.58 46.58 0.0M
2025-07-29 46.67 46.67 46.67 46.67 0.0M
2025-07-28 47.27 47.27 47.27 47.27 0.0M
2025-07-25 46.53 46.53 46.53 46.53 0.0M
2025-07-24 47.12 47.12 47.12 47.12 0.0M
2025-07-23 46.99 46.99 46.99 46.99 0.0M
2025-07-22 46.44 46.44 46.44 46.44 0.0M
2025-07-21 46.92 46.92 46.92 46.92 0.0M
2025-07-18 46.62 46.62 46.62 46.62 0.0M
2025-07-17 46.37 46.37 46.37 46.37 0.0M
2025-07-16 46.13 46.13 46.13 46.13 0.0M
2025-07-15 46.69 46.69 46.69 46.69 0.0M
2025-07-14 46.22 46.22 46.22 46.22 0.0M
2025-07-11 46.58 46.58 46.58 46.58 0.0M
2025-07-10 46.78 46.78 46.78 46.78 0.0M
2025-07-09 46.20 46.20 46.20 46.20 0.0M
2025-07-08 45.90 45.90 45.90 45.90 0.0M
2025-07-07 45.70 45.70 45.70 45.70 0.0M
2025-07-04 45.70 45.70 45.70 45.70 0.0M
2025-07-03 46.01 46.01 46.01 46.01 0.0M
2025-07-02 45.67 45.67 45.67 45.67 0.0M
2025-07-01 45.55 45.55 45.55 45.55 0.0M
2025-06-30 45.84 45.84 45.84 45.84 0.0M
2025-06-27 45.51 45.51 45.51 45.51 0.0M
2025-06-26 45.12 45.12 45.12 45.12 0.0M
2025-06-25 45.16 45.16 45.16 45.16 0.0M
2025-06-24 44.90 44.90 44.90 44.90 0.0M
2025-06-23 44.14 44.14 44.14 44.14 0.0M
2025-06-20 44.48 44.48 44.48 44.48 0.0M
2025-06-19 44.34 44.34 44.34 44.34 0.0M
2025-06-18 44.73 44.73 44.73 44.73 0.0M
2025-06-17 44.64 44.64 44.64 44.64 0.0M
2025-06-16 44.74 44.74 44.74 44.74 0.0M
2025-06-13 44.78 44.78 44.78 44.78 0.0M
2025-06-12 45.38 45.38 45.38 45.38 0.0M
2025-06-11 46.53 46.53 46.53 46.53 0.0M
2025-06-10 46.48 46.48 46.48 46.48 0.0M
2025-06-09 46.47 46.47 46.47 46.47 0.0M
2025-06-06 46.62 46.62 46.62 46.62 0.0M
2025-06-05 46.67 46.67 46.67 46.67 0.0M
2025-06-04 46.38 46.38 46.38 46.38 0.0M
2025-06-03 46.10 46.10 46.10 46.10 0.0M
2025-06-02 45.90 45.90 45.90 45.90 0.0M
2025-05-30 46.23 46.23 46.23 46.23 0.0M
2025-05-29 46.44 46.44 46.44 46.44 0.0M
2025-05-28 46.34 46.34 46.34 46.34 0.0M
2025-05-27 46.09 46.09 46.09 46.09 0.0M
2025-05-26 45.77 45.77 45.77 45.77 0.0M
2025-05-23 45.77 45.77 45.77 45.77 0.0M
2025-05-22 45.54 45.54 45.54 45.54 0.0M
2025-05-21 45.95 45.95 45.95 45.95 0.0M
2025-05-20 45.61 45.61 45.61 45.61 0.0M
2025-05-19 45.57 45.57 45.57 45.57 0.0M
2025-05-16 45.57 45.57 45.57 45.57 0.0M
2025-05-15 45.07 45.07 45.07 45.07 0.0M
2025-05-14 45.49 45.49 45.49 45.49 0.0M
2025-05-13 45.45 45.45 45.45 45.45 0.0M
2025-05-12 45.41 45.41 45.41 45.41 0.0M
2025-05-09 44.91 44.91 44.91 44.91 0.0M
2025-05-08 44.45 44.45 44.45 44.45 0.0M
2025-05-07 44.64 44.64 44.64 44.64 0.0M
2025-05-06 44.58 44.58 44.58 44.58 0.0M
2025-05-05 44.50 44.50 44.50 44.50 0.0M
2025-05-02 44.11 44.11 44.11 44.11 0.0M
2025-04-30 43.46 43.46 43.46 43.46 0.0M
2025-04-29 43.30 43.30 43.30 43.30 0.0M
2025-04-28 43.14 43.14 43.14 43.14 0.0M
2025-04-25 42.53 42.53 42.53 42.53 0.0M
2025-04-24 42.08 42.08 42.08 42.08 0.0M
2025-04-23 42.15 42.15 42.15 42.15 0.0M
2025-04-22 41.19 41.19 41.19 41.19 0.0M
2025-04-17 41.32 41.32 41.32 41.32 0.0M
2025-04-16 41.17 41.17 41.17 41.17 0.0M
2025-04-15 41.23 41.23 41.23 41.23 0.0M
2025-04-14 40.47 40.47 40.47 40.47 0.0M
2025-04-11 39.93 39.93 39.93 39.93 0.0M
2025-04-10 40.80 40.80 40.80 40.80 0.0M
2025-04-09 38.72 38.72 38.72 38.72 0.0M
2025-04-08 38.70 38.70 38.70 38.70 0.0M
2025-04-07 37.47 37.47 37.47 37.47 0.0M
2025-04-04 41.21 41.21 41.21 41.21 0.0M
2025-04-03 42.68 42.68 42.68 42.68 0.0M
2025-04-02 43.04 43.04 43.04 43.04 0.0M
2025-04-01 42.96 42.96 42.96 42.96 0.0M
2025-03-31 43.13 43.13 43.13 43.13 0.0M
2025-03-28 44.37 44.37 44.37 44.37 0.0M
2025-03-27 44.34 44.34 44.34 44.34 0.0M
2025-03-26 44.84 44.84 44.84 44.84 0.0M
2025-03-25 44.68 44.68 44.68 44.68 0.0M
2025-03-24 44.92 44.92 44.92 44.92 0.0M
2025-03-20 45.47 45.47 45.47 45.47 0.0M
2025-03-19 45.31 45.31 45.31 45.31 0.0M
2025-03-18 45.22 45.22 45.22 45.22 0.0M
2025-03-17 44.60 44.60 44.60 44.60 0.0M
2025-03-14 43.96 43.96 43.96 43.96 0.0M
2025-03-13 43.62 43.62 43.62 43.62 0.0M
2025-03-12 44.08 44.08 44.08 44.08 0.0M
2025-03-11 44.47 44.47 44.47 44.47 0.0M
2025-03-10 44.66 44.66 44.66 44.66 0.0M
2025-03-07 44.75 44.75 44.75 44.75 0.0M
2025-03-06 45.20 45.20 45.20 45.20 0.0M
2025-03-05 44.44 44.44 44.44 44.44 0.0M
2025-03-04 44.01 44.01 44.01 44.01 0.0M
2025-03-03 44.15 44.15 44.15 44.15 0.0M
2025-02-28 43.76 43.76 43.76 43.76 0.0M
2025-02-27 44.13 44.13 44.13 44.13 0.0M
2025-02-26 44.46 44.46 44.46 44.46 0.0M
2025-02-25 44.16 44.16 44.16 44.16 0.0M
2025-02-24 44.07 44.07 44.07 44.07 0.0M
2025-02-21 43.93 43.93 43.93 43.93 0.0M
2025-02-20 43.83 43.83 43.83 43.83 0.0M
2025-02-19 44.39 44.39 44.39 44.39 0.0M
2025-02-18 44.24 44.24 44.24 44.24 0.0M
2025-02-17 44.16 44.16 44.16 44.16 0.0M
2025-02-14 44.14 44.14 44.14 44.14 0.0M
2025-02-13 44.05 44.05 44.05 44.05 0.0M
2025-02-12 43.89 43.89 43.89 43.89 0.0M
2025-02-11 43.62 43.62 43.62 43.62 0.0M
2025-02-10 43.51 43.51 43.51 43.51 0.0M
2025-02-07 43.72 43.72 43.72 43.72 0.0M
2025-02-06 43.05 43.05 43.05 43.05 0.0M
2025-02-05 42.77 42.77 42.77 42.77 0.0M
2025-02-04 42.59 42.59 42.59 42.59 0.0M
2025-02-03 42.58 42.58 42.58 42.58 0.0M
2025-01-31 43.23 43.23 43.23 43.23 0.0M
2025-01-30 43.03 43.03 43.03 43.03 0.0M
2025-01-29 42.96 42.96 42.96 42.96 0.0M
2025-01-28 42.79 42.79 42.79 42.79 0.0M
2025-01-27 42.43 42.43 42.43 42.43 0.0M
2025-01-24 42.94 42.94 42.94 42.94 0.0M
2025-01-23 42.62 42.62 42.62 42.62 0.0M
2025-01-22 42.65 42.65 42.65 42.65 0.0M
2025-01-21 42.46 42.46 42.46 42.46 0.0M
2025-01-20 42.52 42.52 42.52 42.52 0.0M
2025-01-17 42.33 42.33 42.33 42.33 0.0M
2025-01-16 41.91 41.91 41.91 41.91 0.0M
2025-01-15 41.29 41.29 41.29 41.29 0.0M
2025-01-14 41.34 41.34 41.34 41.34 0.0M
2025-01-13 41.17 41.17 41.17 41.17 0.0M
2025-01-10 41.77 41.77 41.77 41.77 0.0M
2025-01-09 41.69 41.69 41.69 41.69 0.0M
2025-01-08 42.03 42.03 42.03 42.03 0.0M
2025-01-07 41.88 41.88 41.88 41.88 0.0M
2025-01-06 41.68 41.68 41.68 41.68 0.0M
2025-01-03 41.68 41.68 41.68 41.68 0.0M
2025-01-02 41.61 41.61 41.61 41.61 0.0M