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
2022-12-30 5.64 5.65 5.62 5.62 0.0M
2022-12-29 5.54 5.65 5.54 5.64 0.0M
2022-12-28 5.62 5.62 5.54 5.55 0.3M
2022-12-27 5.66 5.70 5.59 5.62 0.2M
2022-12-23 5.65 5.68 5.59 5.63 0.1M
2022-12-22 5.79 5.81 5.64 5.65 0.1M
2022-12-21 5.73 5.79 5.71 5.79 0.1M
2022-12-20 5.74 5.77 5.71 5.75 0.1M
2022-12-19 5.80 5.84 5.76 5.76 0.0M
2022-12-16 5.85 5.85 5.79 5.81 0.2M
2022-12-15 5.97 5.97 5.85 5.86 0.1M
2022-12-14 6.08 6.08 6.04 6.07 0.0M
2022-12-13 6.04 6.19 6.02 6.07 0.3M
2022-12-12 6.01 6.02 5.97 6.01 0.0M
2022-12-09 6.07 6.09 6.01 6.07 0.0M
2022-12-08 6.03 6.08 6.02 6.06 0.2M
2022-12-07 6.08 6.09 6.01 6.04 0.1M
2022-12-06 6.18 6.18 6.07 6.10 0.0M
2022-12-05 6.23 6.24 6.18 6.19 0.1M
2022-12-02 6.28 6.30 6.21 6.26 0.0M
2022-12-01 6.39 6.39 6.29 6.31 0.1M
2022-11-30 6.22 6.25 6.19 6.25 0.2M
2022-11-29 6.18 6.21 6.16 6.18 0.0M
2022-11-28 6.21 6.23 6.16 6.19 0.0M
2022-11-25 6.29 6.30 6.25 6.25 0.0M
2022-11-24 6.27 6.32 6.27 6.30 0.0M
2022-11-23 6.25 6.29 6.24 6.27 0.0M
2022-11-22 6.21 6.26 6.19 6.24 0.0M
2022-11-21 6.25 6.26 6.22 6.23 0.1M
2022-11-18 6.22 6.28 6.20 6.25 0.0M
2022-11-17 6.23 6.23 6.11 6.16 0.0M
2022-11-16 6.37 6.38 6.20 6.23 0.0M
2022-11-15 6.36 6.45 6.33 6.45 0.1M
2022-11-14 6.36 6.38 6.33 6.36 0.0M
2022-11-11 6.32 6.37 6.29 6.32 0.1M
2022-11-10 5.99 6.28 5.99 6.28 0.2M
2022-11-09 6.12 6.12 6.03 6.04 0.2M
2022-11-08 6.08 6.16 6.08 6.16 0.1M
2022-11-07 6.06 6.13 6.05 6.07 0.1M
2022-11-04 6.00 6.12 6.00 6.04 0.2M
2022-11-03 5.95 5.99 5.89 5.98 0.1M
2022-11-02 6.06 6.08 6.02 6.02 0.1M
2022-11-01 6.06 6.11 6.03 6.06 0.1M
2022-10-31 5.98 6.03 5.94 6.00 0.2M
2022-10-28 5.87 5.96 5.85 5.95 0.1M
2022-10-27 5.88 5.92 5.83 5.91 0.4M
2022-10-26 5.87 5.95 5.86 5.94 0.8M
2022-10-25 5.85 5.92 5.80 5.92 0.0M
2022-10-24 5.81 5.85 5.73 5.79 0.3M
2022-10-21 5.74 5.78 5.69 5.78 0.1M
2022-10-20 5.74 5.82 5.72 5.81 0.1M
2022-10-19 5.79 5.82 5.76 5.77 0.1M
2022-10-18 5.78 5.87 5.76 5.76 0.1M
2022-10-17 5.71 5.79 5.67 5.76 0.1M
2022-10-14 5.76 5.83 5.67 5.67 0.1M
2022-10-13 5.68 5.75 5.55 5.72 0.3M
2022-10-12 5.75 5.77 5.68 5.70 0.1M
2022-10-11 5.72 5.75 5.68 5.75 0.0M
2022-10-10 5.84 5.88 5.75 5.78 0.1M
2022-10-07 6.00 6.02 5.88 5.88 0.0M
2022-10-06 6.01 6.09 5.97 6.04 0.2M
2022-10-05 5.98 5.98 5.90 5.95 0.5M
2022-10-04 5.91 6.00 5.90 5.99 0.7M
2022-10-03 5.70 5.80 5.65 5.80 0.1M
2022-09-30 5.75 5.80 5.72 5.78 0.2M
2022-09-29 5.95 5.95 5.75 5.77 0.1M
2022-09-28 5.95 6.03 5.89 6.01 0.2M
2022-09-27 6.01 6.07 6.01 6.01 0.1M
2022-09-26 5.95 6.07 5.94 6.02 0.1M
2022-09-23 6.09 6.09 5.97 5.98 0.3M
2022-09-22 6.17 6.26 6.13 6.14 0.1M
2022-09-21 6.22 6.31 6.21 6.31 0.0M
2022-09-20 6.33 6.37 6.26 6.27 0.0M
2022-09-19 6.24 6.33 6.22 6.31 0.1M
2022-09-16 6.26 6.29 6.25 6.25 0.0M
2022-09-15 6.41 6.42 6.33 6.36 0.1M
2022-09-14 6.36 6.39 6.32 6.36 0.2M
2022-09-13 6.51 6.52 6.35 6.37 0.3M
2022-09-12 6.40 6.52 6.40 6.50 0.2M
2022-09-09 6.35 6.43 6.35 6.42 0.1M
2022-09-08 6.30 6.33 6.23 6.33 0.1M
2022-09-07 6.19 6.24 6.17 6.23 0.3M
2022-09-06 6.23 6.27 6.17 6.21 0.1M
2022-09-05 6.25 6.25 6.19 6.23 0.2M
2022-09-02 6.25 6.32 6.22 6.31 0.1M
2022-09-01 6.26 6.27 6.19 6.21 0.1M
2022-08-31 6.42 6.42 6.29 6.30 0.1M
2022-08-30 6.45 6.50 6.35 6.37 0.1M
2022-08-29 6.42 6.45 6.36 6.42 0.1M
2022-08-26 6.64 6.67 6.50 6.51 0.0M
2022-08-25 6.60 6.66 6.57 6.64 0.0M
2022-08-24 6.53 6.59 6.49 6.57 0.1M
2022-08-23 6.50 6.56 6.49 6.54 0.1M
2022-08-22 6.66 6.66 6.52 6.55 0.1M
2022-08-19 6.76 6.77 6.66 6.67 0.1M
2022-08-18 6.67 6.77 6.66 6.77 0.1M
2022-08-17 6.83 6.84 6.66 6.66 0.0M
2022-08-16 6.84 6.87 6.77 6.82 0.1M
2022-08-15 6.80 6.81 6.76 6.80 0.1M
2022-08-12 6.67 6.77 6.66 6.76 0.1M
2022-08-11 6.64 6.72 6.61 6.68 0.1M
2022-08-10 6.47 6.60 6.46 6.60 0.1M
2022-08-09 6.66 6.66 6.47 6.48 0.1M
2022-08-08 6.64 6.69 6.61 6.65 0.0M
2022-08-05 6.61 6.63 6.55 6.56 0.1M
2022-08-04 6.65 6.70 6.61 6.61 0.1M
2022-08-03 6.58 6.64 6.56 6.64 0.1M
2022-08-02 6.56 6.62 6.50 6.60 0.1M
2022-08-01 6.56 6.59 6.50 6.56 0.2M
2022-07-29 6.46 6.51 6.46 6.47 0.0M
2022-07-28 6.39 6.50 6.38 6.47 0.2M
2022-07-27 6.28 6.35 6.28 6.33 0.1M
2022-07-26 6.28 6.29 6.23 6.24 0.0M
2022-07-25 6.29 6.31 6.23 6.27 0.1M
2022-07-22 6.34 6.40 6.28 6.28 0.0M
2022-07-21 6.28 6.32 6.25 6.32 0.2M
2022-07-20 6.20 6.28 6.17 6.28 0.0M
2022-07-19 6.05 6.17 5.99 6.17 0.0M
2022-07-18 6.10 6.11 6.05 6.10 0.1M
2022-07-15 5.96 6.00 5.93 6.00 0.1M
2022-07-14 5.95 5.95 5.85 5.86 0.0M
2022-07-13 5.96 6.00 5.85 5.91 0.1M
2022-07-12 5.88 5.96 5.85 5.96 0.0M
2022-07-11 5.96 6.02 5.93 5.94 0.0M
2022-07-08 5.98 6.08 5.97 6.06 0.0M
2022-07-07 5.78 5.96 5.78 5.95 0.1M
2022-07-06 5.70 5.75 5.69 5.72 0.1M
2022-07-05 5.69 5.71 5.57 5.62 0.1M
2022-07-04 5.69 5.69 5.64 5.67 0.0M
2022-07-01 5.63 5.76 5.63 5.70 0.1M
2022-06-30 5.75 5.75 5.65 5.73 0.0M
2022-06-29 5.87 5.88 5.78 5.81 0.1M
2022-06-28 6.02 6.08 5.96 5.96 0.1M
2022-06-27 5.95 6.02 5.92 5.97 0.1M
2022-06-24 5.84 5.94 5.84 5.91 0.0M
2022-06-23 5.78 5.86 5.77 5.79 0.3M
2022-06-22 5.76 5.85 5.72 5.82 0.1M
2022-06-21 5.81 5.88 5.78 5.87 0.3M
2022-06-20 5.70 5.76 5.68 5.76 0.1M
2022-06-17 5.67 5.73 5.65 5.70 0.1M
2022-06-16 5.93 5.94 5.68 5.70 0.1M
2022-06-15 5.91 5.97 5.86 5.95 0.2M
2022-06-14 5.95 5.95 5.86 5.89 0.1M
2022-06-13 6.05 6.05 5.87 5.90 0.4M
2022-06-10 6.25 6.27 6.12 6.12 0.5M
2022-06-09 6.27 6.32 6.23 6.28 0.1M
2022-06-08 6.29 6.30 6.25 6.29 0.1M
2022-06-07 6.25 6.29 6.23 6.27 0.1M
2022-06-06 6.26 6.33 6.26 6.29 0.1M
2022-06-03 6.34 6.34 6.19 6.21 0.1M
2022-06-02 6.29 6.34 6.28 6.34 0.0M
2022-06-01 6.30 6.40 6.26 6.26 0.2M
2022-05-31 6.20 6.24 6.17 6.20 0.1M
2022-05-30 6.25 6.26 6.21 6.22 0.4M
2022-05-27 6.08 6.18 6.04 6.18 0.0M
2022-05-26 5.93 6.06 5.92 6.05 0.1M
2022-05-25 5.91 5.94 5.84 5.91 0.1M
2022-05-24 5.90 5.94 5.83 5.83 0.0M
2022-05-23 6.03 6.06 5.95 6.01 0.1M
2022-05-20 6.04 6.11 5.94 5.95 0.1M
2022-05-19 5.97 5.99 5.88 5.99 0.1M
2022-05-18 6.12 6.14 6.05 6.05 0.0M
2022-05-17 6.05 6.10 6.03 6.09 0.1M
2022-05-16 6.06 6.07 5.99 5.99 0.1M
2022-05-13 5.98 6.11 5.98 6.10 0.1M
2022-05-12 5.82 5.94 5.81 5.91 0.1M
2022-05-11 5.92 6.00 5.88 5.94 0.0M
2022-05-10 5.94 6.00 5.86 5.87 0.1M
2022-05-09 6.06 6.06 5.91 5.91 0.2M
2022-05-06 6.14 6.15 6.00 6.10 0.1M
2022-05-05 6.34 6.34 6.14 6.14 0.1M
2022-05-04 6.25 6.27 6.15 6.16 0.0M
2022-05-03 6.21 6.25 6.17 6.24 0.1M
2022-05-02 6.16 6.17 6.09 6.14 0.2M
2022-04-29 6.24 6.30 6.20 6.24 0.0M
2022-04-28 6.15 6.25 6.08 6.13 0.1M
2022-04-27 6.01 6.11 5.99 6.07 0.1M
2022-04-26 6.15 6.18 6.00 6.01 0.1M
2022-04-25 6.08 6.12 6.05 6.10 0.4M
2022-04-22 6.24 6.25 6.17 6.18 0.0M
2022-04-21 6.27 6.37 6.25 6.30 0.0M
2022-04-20 6.22 6.33 6.22 6.28 0.1M
2022-04-19 6.15 6.22 6.10 6.22 0.1M
2022-04-14 6.13 6.18 6.10 6.12 0.0M
2022-04-13 6.11 6.12 6.07 6.12 0.0M
2022-04-12 6.02 6.14 6.00 6.11 0.1M
2022-04-11 6.12 6.13 6.04 6.08 0.1M
2022-04-08 6.20 6.23 6.15 6.18 0.1M
2022-04-07 6.20 6.26 6.13 6.13 0.2M
2022-04-06 6.38 6.38 6.19 6.22 0.1M
2022-04-05 6.53 6.53 6.38 6.39 0.2M
2022-04-04 6.45 6.51 6.41 6.51 0.1M
2022-04-01 6.45 6.49 6.41 6.41 0.1M
2022-03-31 6.54 6.54 6.46 6.47 0.1M
2022-03-30 6.59 6.59 6.51 6.52 0.2M
2022-03-29 6.47 6.61 6.47 6.59 0.1M
2022-03-28 6.40 6.47 6.40 6.41 0.1M
2022-03-25 6.39 6.44 6.35 6.38 0.0M
2022-03-24 6.37 6.45 6.36 6.40 0.1M
2022-03-23 6.42 6.42 6.35 6.37 0.1M
2022-03-22 6.34 6.40 6.33 6.39 0.1M
2022-03-21 6.35 6.37 6.29 6.30 0.1M
2022-03-18 6.26 6.32 6.22 6.32 0.1M
2022-03-17 6.33 6.33 6.19 6.23 0.1M
2022-03-16 6.13 6.27 6.12 6.25 0.1M
2022-03-15 5.88 6.00 5.81 6.00 0.1M
2022-03-14 6.00 6.02 5.90 5.91 0.4M
2022-03-11 6.00 6.07 5.95 5.95 0.1M
2022-03-10 6.08 6.08 5.92 5.93 0.1M
2022-03-09 5.96 6.07 5.95 6.06 0.2M
2022-03-08 5.81 5.89 5.80 5.85 0.3M
2022-03-07 5.95 6.08 5.87 5.96 0.3M
2022-03-04 6.29 6.30 6.15 6.16 0.1M
2022-03-03 6.46 6.49 6.35 6.36 0.1M
2022-03-02 6.35 6.46 6.31 6.43 0.1M
2022-03-01 6.63 6.65 6.43 6.43 0.2M
2022-02-28 6.61 6.65 6.53 6.65 0.2M
2022-02-25 6.58 6.66 6.53 6.66 0.1M
2022-02-24 6.39 6.48 6.30 6.45 0.5M
2022-02-23 6.71 6.75 6.64 6.66 0.2M
2022-02-22 6.59 6.75 6.58 6.69 0.2M
2022-02-21 6.82 6.87 6.70 6.72 0.2M
2022-02-18 6.88 6.90 6.78 6.79 0.2M
2022-02-17 6.94 6.96 6.85 6.88 0.1M
2022-02-16 6.94 6.97 6.89 6.91 0.1M
2022-02-15 6.77 6.92 6.77 6.92 0.1M
2022-02-14 6.70 6.77 6.62 6.76 0.3M
2022-02-11 6.84 6.89 6.80 6.84 0.2M
2022-02-10 6.96 6.97 6.86 6.92 0.1M
2022-02-09 6.89 6.98 6.88 6.96 0.1M
2022-02-08 6.74 6.79 6.72 6.79 0.1M
2022-02-07 6.77 6.79 6.72 6.75 0.1M
2022-02-04 6.86 6.86 6.68 6.72 0.1M
2022-02-03 6.97 6.97 6.86 6.88 0.0M
2022-02-02 6.99 7.03 6.94 6.94 0.2M
2022-02-01 6.91 6.95 6.85 6.95 0.8M
2022-01-31 6.79 6.86 6.75 6.86 0.1M
2022-01-28 6.78 6.78 6.61 6.68 0.3M
2022-01-27 6.78 6.96 6.78 6.88 0.1M
2022-01-26 6.85 6.97 6.84 6.93 0.3M
2022-01-25 6.81 6.89 6.74 6.80 0.2M
2022-01-24 6.96 6.99 6.68 6.71 0.5M
2022-01-21 7.06 7.08 6.94 7.06 0.4M
2022-01-20 7.22 7.26 7.17 7.25 0.1M
2022-01-19 7.30 7.39 7.23 7.23 0.2M
2022-01-18 7.42 7.42 7.33 7.38 0.1M
2022-01-17 7.49 7.51 7.47 7.50 0.2M
2022-01-14 7.43 7.48 7.38 7.44 0.2M
2022-01-13 7.45 7.54 7.43 7.52 0.2M
2022-01-12 7.49 7.52 7.43 7.45 0.2M
2022-01-11 7.42 7.47 7.38 7.45 0.3M
2022-01-10 7.48 7.48 7.29 7.33 0.2M
2022-01-07 7.54 7.56 7.42 7.45 0.1M
2022-01-06 7.51 7.53 7.44 7.49 0.2M
2022-01-05 7.62 7.64 7.60 7.63 0.2M
2022-01-04 7.52 7.60 7.50 7.54 0.3M
2022-01-03 7.37 7.46 7.35 7.44 0.3M