iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc)

ECAR
🏛️ germany →
7.80
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 7.33 7.34 7.31 7.32 0.1M
2021-12-29 7.37 7.38 7.29 7.32 0.1M
2021-12-28 7.38 7.39 7.35 7.35 0.1M
2021-12-27 7.27 7.36 7.25 7.35 0.1M
2021-12-23 7.19 7.27 7.18 7.27 0.1M
2021-12-22 7.08 7.15 7.06 7.15 0.1M
2021-12-21 6.99 7.04 6.97 7.03 0.1M
2021-12-20 6.96 6.99 6.89 6.91 0.7M
2021-12-17 7.14 7.18 7.06 7.15 0.2M
2021-12-16 7.32 7.36 7.25 7.25 0.2M
2021-12-15 7.23 7.23 7.14 7.14 0.1M
2021-12-14 7.27 7.28 7.15 7.15 0.2M
2021-12-13 7.40 7.43 7.25 7.26 0.2M
2021-12-10 7.35 7.40 7.30 7.33 0.1M
2021-12-09 7.42 7.42 7.36 7.37 0.1M
2021-12-08 7.45 7.50 7.40 7.42 0.2M
2021-12-07 7.37 7.49 7.36 7.48 0.2M
2021-12-06 7.24 7.24 7.13 7.24 0.2M
2021-12-03 7.32 7.32 7.17 7.20 0.1M
2021-12-02 7.24 7.27 7.16 7.23 0.1M
2021-12-01 7.25 7.38 7.22 7.36 0.2M
2021-11-30 7.15 7.22 7.10 7.16 0.0M
2021-11-29 7.27 7.34 7.22 7.24 0.2M
2021-11-26 7.34 7.36 7.18 7.20 0.4M
2021-11-25 7.58 7.59 7.55 7.57 0.2M
2021-11-24 7.60 7.61 7.50 7.57 0.1M
2021-11-23 7.64 7.65 7.54 7.56 0.2M
2021-11-22 7.67 7.73 7.63 7.69 0.2M
2021-11-19 7.66 7.66 7.58 7.61 0.3M
2021-11-18 7.63 7.66 7.56 7.60 0.2M
2021-11-17 7.63 7.64 7.60 7.61 0.2M
2021-11-16 7.53 7.62 7.53 7.60 0.2M
2021-11-15 7.48 7.50 7.46 7.49 0.4M
2021-11-12 7.43 7.47 7.42 7.46 0.2M
2021-11-11 7.37 7.39 7.34 7.38 0.1M
2021-11-10 7.35 7.37 7.27 7.36 0.1M
2021-11-09 7.40 7.45 7.34 7.37 0.2M
2021-11-08 7.39 7.42 7.35 7.42 0.1M
2021-11-05 7.39 7.49 7.38 7.45 0.2M
2021-11-04 7.35 7.42 7.35 7.39 0.2M
2021-11-03 7.22 7.25 7.20 7.24 0.2M
2021-11-02 7.20 7.22 7.16 7.21 0.2M
2021-11-01 7.13 7.18 7.11 7.17 0.3M
2021-10-29 7.02 7.08 6.93 7.08 0.4M
2021-10-28 7.02 7.06 7.02 7.05 0.1M
2021-10-27 7.05 7.05 7.00 7.04 0.1M
2021-10-26 7.08 7.10 7.06 7.07 0.1M
2021-10-25 6.97 7.02 6.94 7.00 0.2M
2021-10-22 6.99 7.02 6.94 6.94 0.1M
2021-10-21 6.91 6.99 6.91 6.95 0.1M
2021-10-20 6.94 6.98 6.90 6.97 0.1M
2021-10-19 6.97 6.99 6.95 6.97 0.1M
2021-10-18 7.01 7.01 6.94 6.97 0.2M
2021-10-15 6.98 7.02 6.96 7.02 0.1M
2021-10-14 6.85 6.91 6.85 6.90 0.1M
2021-10-13 6.82 6.88 6.81 6.84 0.1M
2021-10-12 6.76 6.83 6.76 6.82 0.0M
2021-10-11 6.79 6.85 6.78 6.85 0.1M
2021-10-08 6.74 6.79 6.74 6.77 0.1M
2021-10-07 6.65 6.74 6.64 6.74 0.1M
2021-10-06 6.55 6.57 6.49 6.52 0.1M
2021-10-05 6.58 6.67 6.58 6.66 0.1M
2021-10-04 6.60 6.64 6.56 6.57 0.1M
2021-10-01 6.57 6.64 6.54 6.61 0.1M
2021-09-30 6.72 6.72 6.67 6.70 0.2M
2021-09-29 6.69 6.76 6.69 6.69 0.1M
2021-09-28 6.74 6.75 6.66 6.68 0.1M
2021-09-27 6.75 6.78 6.72 6.76 0.1M
2021-09-24 6.68 6.71 6.66 6.70 0.1M
2021-09-23 6.64 6.71 6.64 6.70 0.2M
2021-09-22 6.52 6.61 6.52 6.61 0.1M
2021-09-21 6.51 6.57 6.48 6.52 0.1M
2021-09-20 6.58 6.59 6.47 6.47 0.3M
2021-09-17 6.75 6.75 6.65 6.66 0.1M
2021-09-16 6.72 6.77 6.69 6.70 0.1M
2021-09-15 6.74 6.75 6.71 6.73 0.1M
2021-09-14 6.73 6.77 6.72 6.74 0.1M
2021-09-13 6.74 6.75 6.69 6.72 0.2M
2021-09-10 6.75 6.79 6.72 6.75 0.1M
2021-09-09 6.71 6.78 6.66 6.75 0.1M
2021-09-08 6.79 6.81 6.73 6.73 0.1M
2021-09-07 6.83 6.83 6.78 6.81 0.1M
2021-09-06 6.81 6.85 6.80 6.84 0.1M
2021-09-03 6.79 6.82 6.77 6.78 0.1M
2021-09-02 6.75 6.78 6.74 6.77 0.4M
2021-09-01 6.82 6.82 6.75 6.76 0.2M
2021-08-31 6.79 6.81 6.72 6.76 0.2M
2021-08-30 6.75 6.78 6.74 6.75 0.0M
2021-08-27 6.67 6.74 6.66 6.74 0.1M
2021-08-26 6.69 6.70 6.65 6.67 0.1M
2021-08-25 6.72 6.73 6.69 6.72 0.3M
2021-08-24 6.64 6.70 6.64 6.69 0.1M
2021-08-23 6.61 6.63 6.58 6.62 0.1M
2021-08-20 6.50 6.55 6.47 6.55 0.1M
2021-08-19 6.63 6.63 6.57 6.60 0.2M
2021-08-18 6.76 6.78 6.72 6.77 0.1M
2021-08-17 6.79 6.79 6.73 6.74 0.1M
2021-08-16 6.85 6.86 6.80 6.82 0.1M
2021-08-13 6.92 6.93 6.89 6.90 0.1M
2021-08-12 6.92 6.96 6.92 6.93 0.1M
2021-08-11 6.94 6.95 6.89 6.91 0.1M
2021-08-10 6.90 6.91 6.88 6.91 0.1M
2021-08-09 6.89 6.91 6.86 6.89 0.1M
2021-08-06 6.89 6.95 6.86 6.91 0.1M
2021-08-05 6.85 6.90 6.83 6.90 0.2M
2021-08-04 6.90 6.92 6.85 6.88 0.3M
2021-08-03 6.86 6.88 6.81 6.86 0.1M
2021-08-02 6.90 6.91 6.85 6.87 0.2M
2021-07-30 6.79 6.84 6.74 6.80 0.2M
2021-07-29 6.75 6.82 6.74 6.82 0.1M
2021-07-28 6.63 6.71 6.63 6.69 0.1M
2021-07-27 6.70 6.70 6.60 6.60 0.1M
2021-07-26 6.70 6.71 6.65 6.70 0.1M
2021-07-23 6.71 6.77 6.71 6.75 0.2M
2021-07-22 6.76 6.76 6.67 6.67 0.1M
2021-07-21 6.64 6.72 6.63 6.69 0.2M
2021-07-20 6.52 6.59 6.50 6.58 0.1M
2021-07-19 6.58 6.58 6.43 6.50 0.2M
2021-07-16 6.74 6.74 6.65 6.65 0.1M
2021-07-15 6.79 6.79 6.73 6.75 0.2M
2021-07-14 6.80 6.84 6.77 6.77 0.1M
2021-07-13 6.84 6.87 6.81 6.82 0.1M
2021-07-12 6.81 6.82 6.76 6.81 0.1M
2021-07-09 6.74 6.77 6.67 6.76 0.1M
2021-07-08 6.73 6.73 6.57 6.64 0.2M
2021-07-07 6.83 6.83 6.73 6.76 0.2M
2021-07-06 6.89 6.90 6.79 6.80 0.5M
2021-07-05 6.90 6.93 6.87 6.90 0.1M
2021-07-02 6.91 6.94 6.88 6.88 0.2M
2021-07-01 6.90 6.92 6.85 6.88 0.2M
2021-06-30 6.90 6.90 6.83 6.86 0.1M
2021-06-29 6.87 6.90 6.85 6.88 0.1M
2021-06-28 6.87 6.89 6.83 6.85 0.1M
2021-06-25 6.87 6.89 6.85 6.87 0.2M
2021-06-24 6.81 6.87 6.81 6.86 0.1M
2021-06-23 6.83 6.83 6.76 6.78 0.1M
2021-06-22 6.79 6.79 6.75 6.78 0.1M
2021-06-21 6.68 6.75 6.63 6.74 0.1M
2021-06-18 6.82 6.82 6.70 6.71 0.1M
2021-06-17 6.81 6.85 6.80 6.82 0.2M
2021-06-16 6.81 6.82 6.77 6.78 0.2M
2021-06-15 6.83 6.86 6.78 6.78 0.3M
2021-06-14 6.86 6.86 6.78 6.79 0.2M
2021-06-11 6.75 6.82 6.73 6.81 0.1M
2021-06-10 6.76 6.78 6.71 6.74 0.1M
2021-06-09 6.80 6.80 6.70 6.75 0.1M
2021-06-08 6.79 6.83 6.76 6.76 0.3M
2021-06-07 6.81 6.82 6.72 6.80 0.2M
2021-06-04 6.76 6.81 6.76 6.79 0.2M
2021-06-03 6.65 6.73 6.60 6.73 0.1M
2021-06-02 6.64 6.67 6.62 6.66 0.6M
2021-06-01 6.60 6.63 6.56 6.60 0.1M
2021-05-31 6.57 6.57 6.53 6.53 0.1M
2021-05-28 6.57 6.60 6.55 6.56 0.1M
2021-05-27 6.42 6.53 6.40 6.52 0.1M
2021-05-26 6.39 6.41 6.36 6.41 0.1M
2021-05-25 6.39 6.40 6.34 6.35 0.1M
2021-05-21 6.27 6.35 6.27 6.32 0.1M
2021-05-20 6.20 6.25 6.15 6.25 0.1M
2021-05-19 6.15 6.15 6.05 6.12 0.1M
2021-05-18 6.26 6.29 6.22 6.26 0.2M
2021-05-17 6.23 6.24 6.17 6.21 0.1M
2021-05-14 6.18 6.22 6.15 6.22 0.1M
2021-05-13 6.07 6.18 6.02 6.13 0.3M
2021-05-12 6.21 6.24 6.15 6.15 0.4M
2021-05-11 6.28 6.28 6.13 6.18 0.3M
2021-05-10 6.40 6.42 6.35 6.36 0.1M
2021-05-07 6.34 6.38 6.32 6.38 0.2M
2021-05-06 6.33 6.36 6.27 6.33 0.1M
2021-05-05 6.26 6.35 6.25 6.35 0.7M
2021-05-04 6.33 6.33 6.18 6.19 0.3M
2021-05-03 6.33 6.35 6.29 6.30 0.3M
2021-04-30 6.32 6.33 6.27 6.32 0.1M
2021-04-29 6.44 6.45 6.31 6.33 0.2M
2021-04-28 6.52 6.52 6.46 6.47 0.1M
2021-04-27 6.50 6.50 6.45 6.49 0.2M
2021-04-26 6.45 6.50 6.42 6.50 0.3M
2021-04-23 6.40 6.48 6.37 6.46 0.2M
2021-04-22 6.45 6.46 6.43 6.45 0.1M
2021-04-21 6.37 6.39 6.30 6.37 0.2M
2021-04-20 6.48 6.49 6.35 6.35 0.3M
2021-04-19 6.61 6.61 6.49 6.49 0.2M
2021-04-16 6.58 6.63 6.57 6.60 0.2M
2021-04-15 6.55 6.59 6.53 6.56 0.3M
2021-04-14 6.56 6.59 6.55 6.57 0.2M
2021-04-13 6.53 6.57 6.51 6.52 0.2M
2021-04-12 6.49 6.50 6.46 6.47 0.2M
2021-04-09 6.54 6.56 6.50 6.52 0.3M
2021-04-08 6.62 6.63 6.53 6.56 0.3M
2021-04-07 6.62 6.66 6.57 6.58 0.4M
2021-04-06 6.65 6.67 6.60 6.62 0.5M
2021-04-01 6.54 6.61 6.54 6.56 0.4M
2021-03-31 6.48 6.51 6.46 6.50 0.3M
2021-03-30 6.40 6.48 6.39 6.47 0.2M
2021-03-29 6.41 6.44 6.36 6.37 0.3M
2021-03-26 6.41 6.41 6.34 6.38 0.3M
2021-03-25 6.28 6.32 6.20 6.32 0.2M
2021-03-24 6.33 6.38 6.30 6.36 0.2M
2021-03-23 6.46 6.49 6.40 6.41 0.3M
2021-03-22 6.53 6.56 6.50 6.54 0.2M
2021-03-19 6.60 6.63 6.50 6.57 0.4M
2021-03-18 6.66 6.68 6.62 6.65 0.2M
2021-03-17 6.59 6.61 6.53 6.57 0.2M
2021-03-16 6.65 6.67 6.60 6.62 0.2M
2021-03-15 6.58 6.62 6.54 6.57 0.3M
2021-03-12 6.53 6.55 6.44 6.53 0.3M
2021-03-11 6.54 6.59 6.51 6.56 0.3M
2021-03-10 6.44 6.50 6.41 6.49 0.2M
2021-03-09 6.36 6.47 6.33 6.44 0.3M
2021-03-08 6.27 6.42 6.23 6.37 0.2M
2021-03-05 6.26 6.35 6.14 6.17 0.2M
2021-03-04 6.36 6.36 6.24 6.30 0.2M
2021-03-03 6.47 6.48 6.36 6.44 0.2M
2021-03-02 6.43 6.45 6.39 6.39 0.2M
2021-03-01 6.36 6.43 6.33 6.43 0.3M
2021-02-26 6.17 6.24 6.13 6.22 0.3M
2021-02-25 6.46 6.46 6.29 6.31 0.2M
2021-02-24 6.28 6.38 6.28 6.37 0.3M
2021-02-23 6.44 6.44 6.17 6.29 0.9M
2021-02-22 6.47 6.49 6.43 6.46 0.2M
2021-02-19 6.50 6.58 6.46 6.57 0.2M
2021-02-18 6.62 6.62 6.47 6.49 1.0M
2021-02-17 6.71 6.71 6.60 6.61 0.4M
2021-02-16 6.72 6.74 6.70 6.72 0.3M
2021-02-15 6.71 6.74 6.68 6.72 0.4M
2021-02-12 6.65 6.69 6.63 6.66 0.4M
2021-02-11 6.63 6.66 6.62 6.65 0.2M
2021-02-10 6.63 6.68 6.54 6.58 0.4M
2021-02-09 6.61 6.63 6.56 6.59 0.4M
2021-02-08 6.58 6.63 6.56 6.61 0.6M
2021-02-05 6.61 6.65 6.58 6.62 0.4M
2021-02-04 6.58 6.60 6.55 6.59 0.3M
2021-02-03 6.60 6.61 6.56 6.57 0.4M
2021-02-02 6.47 6.52 6.45 6.50 0.4M
2021-02-01 6.25 6.39 6.22 6.31 0.6M
2021-01-29 6.14 6.21 6.12 6.15 0.3M
2021-01-28 6.17 6.31 6.09 6.28 0.5M
2021-01-27 6.40 6.42 6.25 6.28 0.4M
2021-01-26 6.45 6.50 6.43 6.45 0.4M
2021-01-25 6.56 6.57 6.41 6.45 0.5M
2021-01-22 6.54 6.59 6.46 6.48 0.6M
2021-01-21 6.57 6.59 6.53 6.56 0.4M
2021-01-20 6.43 6.52 6.40 6.47 0.6M
2021-01-19 6.38 6.40 6.35 6.37 0.3M
2021-01-18 6.23 6.28 6.19 6.25 0.3M
2021-01-15 6.33 6.35 6.21 6.25 0.3M
2021-01-14 6.32 6.40 6.32 6.38 0.4M
2021-01-13 6.39 6.43 6.33 6.34 0.6M
2021-01-12 6.34 6.41 6.32 6.40 0.5M
2021-01-11 6.30 6.33 6.26 6.30 0.8M
2021-01-08 6.26 6.33 6.21 6.25 0.6M
2021-01-07 6.01 6.10 6.01 6.08 0.7M
2021-01-06 5.94 6.00 5.86 5.98 0.6M
2021-01-05 5.89 5.91 5.86 5.90 0.4M
2021-01-04 5.94 5.96 5.85 5.88 0.7M