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
2024-12-30 7.32 7.33 7.26 7.28 0.0M
2024-12-27 7.38 7.41 7.31 7.36 0.1M
2024-12-23 7.27 7.30 7.24 7.28 0.0M
2024-12-20 7.18 7.31 7.08 7.31 0.0M
2024-12-19 7.29 7.32 7.24 7.29 0.1M
2024-12-18 7.43 7.49 7.41 7.48 0.0M
2024-12-17 7.36 7.40 7.36 7.38 0.1M
2024-12-16 7.37 7.37 7.32 7.37 0.1M
2024-12-13 7.37 7.39 7.32 7.35 0.1M
2024-12-12 7.41 7.42 7.36 7.38 0.1M
2024-12-11 7.32 7.36 7.31 7.34 0.2M
2024-12-10 7.30 7.34 7.30 7.32 0.0M
2024-12-09 7.31 7.41 7.29 7.34 0.1M
2024-12-06 7.16 7.22 7.16 7.20 0.0M
2024-12-05 7.16 7.22 7.15 7.20 0.0M
2024-12-04 7.15 7.21 7.15 7.18 0.0M
2024-12-03 7.16 7.16 7.09 7.13 0.0M
2024-12-02 7.08 7.17 7.07 7.16 0.1M
2024-11-29 6.97 7.04 6.97 7.04 0.0M
2024-11-28 6.98 6.99 6.97 6.98 0.0M
2024-11-27 6.99 6.99 6.91 6.93 0.0M
2024-11-26 7.06 7.10 7.03 7.05 0.1M
2024-11-25 7.12 7.16 7.07 7.15 0.0M
2024-11-22 6.98 7.08 6.97 7.08 0.1M
2024-11-21 6.90 6.97 6.87 6.96 0.1M
2024-11-20 6.97 6.97 6.88 6.90 0.0M
2024-11-19 6.99 6.99 6.86 6.94 0.1M
2024-11-18 6.96 6.98 6.92 6.98 0.1M
2024-11-15 6.91 6.95 6.89 6.91 0.1M
2024-11-14 7.01 7.07 7.00 7.02 0.1M
2024-11-13 7.05 7.09 7.01 7.05 0.1M
2024-11-12 7.16 7.19 7.08 7.09 0.1M
2024-11-11 7.15 7.20 7.13 7.17 0.2M
2024-11-08 7.04 7.04 6.96 7.00 0.1M
2024-11-07 6.94 7.03 6.94 7.02 0.0M
2024-11-06 6.89 6.95 6.82 6.89 0.1M
2024-11-05 6.73 6.76 6.70 6.76 0.1M
2024-11-04 6.75 6.77 6.71 6.75 0.1M
2024-11-01 6.70 6.77 6.69 6.76 0.1M
2024-10-31 6.88 6.89 6.70 6.71 0.2M
2024-10-30 7.02 7.03 6.95 6.95 0.0M
2024-10-29 7.10 7.14 7.07 7.08 0.1M
2024-10-28 7.10 7.14 7.05 7.13 0.1M
2024-10-25 6.96 7.06 6.95 7.05 0.2M
2024-10-24 6.92 6.97 6.92 6.92 0.1M
2024-10-23 6.92 6.94 6.86 6.87 0.1M
2024-10-22 6.85 6.88 6.83 6.86 0.1M
2024-10-21 6.88 6.90 6.83 6.83 0.1M
2024-10-18 6.90 6.95 6.89 6.90 0.1M
2024-10-17 6.86 6.92 6.86 6.86 0.1M
2024-10-16 6.82 6.87 6.82 6.86 0.1M
2024-10-15 6.97 6.97 6.84 6.87 0.0M
2024-10-14 6.95 7.00 6.94 6.97 0.1M
2024-10-11 6.92 6.96 6.88 6.96 0.1M
2024-10-10 7.00 7.01 6.92 6.97 0.1M
2024-10-09 6.91 7.02 6.91 7.02 0.1M
2024-10-08 6.91 6.99 6.88 6.99 0.1M
2024-10-07 7.07 7.08 6.99 7.02 0.0M
2024-10-04 6.91 7.02 6.89 6.97 0.1M
2024-10-03 6.97 6.97 6.88 6.92 0.2M
2024-10-02 6.98 7.01 6.92 6.97 0.1M
2024-10-01 7.02 7.02 6.86 6.90 0.2M
2024-09-30 7.06 7.09 6.96 6.96 0.1M
2024-09-27 6.99 7.08 6.99 7.08 0.1M
2024-09-26 6.90 7.02 6.90 6.93 0.1M
2024-09-25 6.74 6.80 6.74 6.79 0.1M
2024-09-24 6.77 6.82 6.76 6.81 0.1M
2024-09-23 6.65 6.70 6.61 6.70 0.2M
2024-09-20 6.70 6.72 6.60 6.64 0.1M
2024-09-19 6.69 6.77 6.68 6.77 0.1M
2024-09-18 6.60 6.62 6.59 6.59 0.1M
2024-09-17 6.55 6.66 6.55 6.65 0.0M
2024-09-16 6.58 6.60 6.51 6.53 0.0M
2024-09-13 6.53 6.61 6.53 6.61 0.1M
2024-09-12 6.56 6.58 6.48 6.51 0.0M
2024-09-11 6.40 6.45 6.36 6.40 0.1M
2024-09-10 6.43 6.45 6.38 6.38 0.1M
2024-09-09 6.40 6.46 6.40 6.44 0.1M
2024-09-06 6.54 6.55 6.37 6.37 0.1M
2024-09-05 6.56 6.64 6.54 6.57 0.2M
2024-09-04 6.53 6.64 6.51 6.59 0.1M
2024-09-03 6.85 6.85 6.69 6.69 0.0M
2024-09-02 6.84 6.86 6.80 6.85 0.1M
2024-08-30 6.82 6.86 6.81 6.81 0.1M
2024-08-29 6.72 6.85 6.72 6.84 0.0M
2024-08-28 6.80 6.83 6.68 6.70 0.1M
2024-08-27 6.79 6.83 6.77 6.79 0.1M
2024-08-26 6.81 6.84 6.78 6.79 0.1M
2024-08-23 6.75 6.85 6.75 6.83 0.0M
2024-08-22 6.81 6.84 6.77 6.77 0.0M
2024-08-21 6.75 6.81 6.75 6.78 0.1M
2024-08-20 6.82 6.83 6.73 6.75 0.0M
2024-08-19 6.73 6.79 6.72 6.79 0.1M
2024-08-16 6.77 6.77 6.69 6.73 0.1M
2024-08-15 6.56 6.72 6.54 6.72 0.0M
2024-08-14 6.57 6.59 6.48 6.52 0.1M
2024-08-13 6.48 6.53 6.43 6.53 0.0M
2024-08-12 6.47 6.49 6.43 6.45 0.0M
2024-08-09 6.47 6.55 6.41 6.43 0.1M
2024-08-08 6.31 6.47 6.27 6.47 0.0M
2024-08-07 6.40 6.50 6.39 6.46 0.1M
2024-08-06 6.46 6.47 6.32 6.35 0.0M
2024-08-05 6.17 6.34 6.04 6.32 0.3M
2024-08-02 6.70 6.70 6.49 6.54 0.1M
2024-08-01 7.09 7.09 6.89 6.89 0.2M
2024-07-31 7.05 7.10 7.04 7.10 0.1M
2024-07-30 6.96 6.99 6.90 6.90 0.0M
2024-07-29 7.00 7.04 6.96 6.96 0.0M
2024-07-26 6.92 6.99 6.91 6.93 0.0M
2024-07-25 6.98 6.99 6.87 6.97 0.1M
2024-07-24 7.18 7.20 7.10 7.11 0.0M
2024-07-23 7.29 7.33 7.26 7.29 0.0M
2024-07-22 7.23 7.33 7.22 7.30 0.0M
2024-07-19 7.38 7.40 7.22 7.22 0.1M
2024-07-18 7.46 7.49 7.40 7.40 0.0M
2024-07-17 7.61 7.61 7.50 7.50 0.0M
2024-07-16 7.61 7.63 7.57 7.63 0.0M
2024-07-15 7.65 7.65 7.60 7.63 0.0M
2024-07-12 7.55 7.67 7.53 7.67 0.0M
2024-07-11 7.64 7.69 7.62 7.63 0.0M
2024-07-10 7.50 7.58 7.50 7.58 0.0M
2024-07-09 7.51 7.52 7.48 7.48 0.0M
2024-07-08 7.44 7.51 7.44 7.50 0.0M
2024-07-05 7.45 7.48 7.41 7.44 0.1M
2024-07-04 7.47 7.47 7.43 7.44 0.1M
2024-07-03 7.35 7.41 7.34 7.41 0.1M
2024-07-02 7.21 7.29 7.17 7.28 0.1M
2024-07-01 7.27 7.27 7.21 7.24 0.1M
2024-06-28 7.23 7.28 7.22 7.26 0.0M
2024-06-27 7.24 7.24 7.19 7.19 0.0M
2024-06-26 7.33 7.34 7.23 7.24 0.1M
2024-06-25 7.20 7.24 7.20 7.24 0.0M
2024-06-24 7.27 7.29 7.24 7.28 0.2M
2024-06-21 7.30 7.30 7.23 7.27 0.1M
2024-06-20 7.39 7.41 7.35 7.36 0.1M
2024-06-19 7.41 7.42 7.38 7.39 0.1M
2024-06-18 7.34 7.35 7.33 7.35 0.0M
2024-06-17 7.31 7.31 7.28 7.29 0.0M
2024-06-14 7.38 7.38 7.28 7.28 0.0M
2024-06-13 7.39 7.40 7.33 7.35 0.1M
2024-06-12 7.33 7.43 7.33 7.42 0.0M
2024-06-11 7.38 7.38 7.31 7.32 0.0M
2024-06-10 7.31 7.38 7.29 7.38 0.1M
2024-06-07 7.30 7.31 7.24 7.30 0.1M
2024-06-06 7.34 7.34 7.28 7.30 0.0M
2024-06-05 7.26 7.30 7.24 7.30 0.0M
2024-06-04 7.25 7.27 7.21 7.21 0.1M
2024-06-03 7.31 7.33 7.26 7.27 0.1M
2024-05-31 7.23 7.26 7.18 7.18 0.1M
2024-05-30 7.19 7.27 7.19 7.25 0.2M
2024-05-29 7.30 7.30 7.22 7.24 0.1M
2024-05-28 7.32 7.35 7.32 7.34 0.1M
2024-05-27 7.30 7.33 7.30 7.33 0.0M
2024-05-24 7.19 7.25 7.18 7.24 0.0M
2024-05-23 7.26 7.28 7.20 7.22 0.1M
2024-05-22 7.19 7.21 7.18 7.21 0.0M
2024-05-21 7.18 7.19 7.16 7.18 0.0M
2024-05-20 7.20 7.23 7.20 7.23 0.0M
2024-05-17 7.21 7.21 7.18 7.20 0.0M
2024-05-16 7.25 7.25 7.22 7.22 0.0M
2024-05-15 7.24 7.28 7.22 7.26 0.0M
2024-05-14 7.16 7.22 7.16 7.22 0.1M
2024-05-13 7.11 7.17 7.11 7.15 0.0M
2024-05-10 7.14 7.17 7.12 7.12 0.0M
2024-05-09 7.12 7.14 7.11 7.14 0.0M
2024-05-08 7.16 7.16 7.09 7.14 0.1M
2024-05-07 7.18 7.22 7.16 7.20 0.0M
2024-05-06 7.15 7.19 7.13 7.18 0.1M
2024-05-03 7.06 7.14 7.06 7.11 0.0M
2024-05-02 7.02 7.06 7.00 7.04 0.0M
2024-04-30 7.11 7.12 7.02 7.02 0.0M
2024-04-29 7.07 7.10 7.07 7.09 0.1M
2024-04-26 6.95 7.05 6.95 7.04 0.0M
2024-04-25 6.95 6.97 6.90 6.92 0.0M
2024-04-24 7.00 7.03 6.97 6.99 0.1M
2024-04-23 6.87 6.91 6.84 6.90 0.1M
2024-04-22 6.85 6.85 6.81 6.84 0.1M
2024-04-19 6.81 6.85 6.79 6.82 0.1M
2024-04-18 6.91 6.93 6.85 6.91 0.1M
2024-04-17 6.93 6.97 6.88 6.88 0.1M
2024-04-16 6.98 6.98 6.93 6.97 0.1M
2024-04-15 7.14 7.17 7.08 7.10 0.1M
2024-04-12 7.20 7.21 7.08 7.11 0.0M
2024-04-11 7.17 7.19 7.13 7.16 0.0M
2024-04-10 7.22 7.23 7.11 7.14 0.1M
2024-04-09 7.15 7.19 7.15 7.16 0.1M
2024-04-08 7.13 7.18 7.13 7.17 0.0M
2024-04-05 7.06 7.10 7.06 7.09 0.1M
2024-04-04 7.15 7.19 7.14 7.19 0.0M
2024-04-03 7.08 7.14 7.07 7.14 0.1M
2024-04-02 7.24 7.25 7.11 7.14 0.1M
2024-03-28 7.28 7.30 7.26 7.28 0.0M
2024-03-27 7.25 7.26 7.22 7.26 0.1M
2024-03-26 7.27 7.29 7.25 7.27 0.1M
2024-03-25 7.29 7.29 7.24 7.28 0.0M
2024-03-22 7.29 7.31 7.26 7.29 0.1M
2024-03-21 7.24 7.28 7.22 7.28 0.0M
2024-03-20 7.11 7.13 7.10 7.12 0.1M
2024-03-19 7.10 7.12 7.06 7.12 0.1M
2024-03-18 7.09 7.14 7.09 7.12 0.1M
2024-03-15 7.07 7.08 7.05 7.06 0.1M
2024-03-14 7.16 7.17 7.06 7.08 0.1M
2024-03-13 7.18 7.19 7.13 7.14 0.1M
2024-03-12 7.13 7.19 7.11 7.17 0.1M
2024-03-11 7.06 7.09 7.04 7.09 0.1M
2024-03-08 7.20 7.23 7.16 7.16 0.1M
2024-03-07 7.07 7.16 7.05 7.16 0.0M
2024-03-06 7.09 7.13 7.09 7.12 0.1M
2024-03-05 7.10 7.10 7.04 7.05 0.1M
2024-03-04 7.12 7.14 7.10 7.12 0.1M
2024-03-01 7.10 7.11 7.06 7.11 0.2M
2024-02-29 7.01 7.05 6.98 7.03 0.1M
2024-02-28 6.98 6.99 6.95 6.99 0.0M
2024-02-27 6.94 6.99 6.94 6.98 0.1M
2024-02-26 6.95 6.99 6.93 6.97 0.1M
2024-02-23 6.99 7.01 6.96 6.98 0.1M
2024-02-22 6.99 7.03 6.97 7.00 0.2M
2024-02-21 6.89 6.93 6.88 6.91 0.1M
2024-02-20 6.95 6.96 6.84 6.87 0.1M
2024-02-19 6.99 6.99 6.98 6.98 0.1M
2024-02-16 7.03 7.05 6.99 7.02 0.1M
2024-02-15 6.98 7.00 6.95 6.99 0.1M
2024-02-14 6.90 6.94 6.89 6.93 0.1M
2024-02-13 6.98 7.00 6.86 6.90 0.1M
2024-02-12 6.95 7.04 6.95 7.03 0.4M
2024-02-09 6.89 6.94 6.89 6.91 0.1M
2024-02-08 6.86 6.89 6.84 6.88 0.2M
2024-02-07 6.83 6.86 6.83 6.84 0.1M
2024-02-06 6.77 6.79 6.73 6.79 0.1M
2024-02-05 6.74 6.78 6.72 6.75 0.1M
2024-02-02 6.68 6.71 6.67 6.71 0.1M
2024-02-01 6.62 6.64 6.57 6.59 0.1M
2024-01-31 6.60 6.62 6.56 6.60 0.1M
2024-01-30 6.60 6.63 6.59 6.61 0.2M
2024-01-29 6.54 6.57 6.53 6.57 0.1M
2024-01-26 6.48 6.54 6.46 6.53 0.2M
2024-01-25 6.49 6.51 6.45 6.51 0.2M
2024-01-24 6.55 6.56 6.52 6.54 0.1M
2024-01-23 6.49 6.56 6.47 6.52 0.2M
2024-01-22 6.46 6.51 6.45 6.48 0.1M
2024-01-19 6.44 6.44 6.39 6.40 0.0M
2024-01-18 6.39 6.46 6.39 6.43 0.2M
2024-01-17 6.40 6.41 6.34 6.37 0.1M
2024-01-16 6.45 6.52 6.44 6.51 0.1M
2024-01-15 6.53 6.53 6.50 6.52 0.1M
2024-01-12 6.55 6.60 6.53 6.54 0.2M
2024-01-11 6.63 6.65 6.54 6.54 0.2M
2024-01-10 6.61 6.63 6.58 6.59 0.1M
2024-01-09 6.63 6.63 6.59 6.62 0.0M
2024-01-08 6.59 6.65 6.56 6.65 0.1M
2024-01-05 6.60 6.65 6.57 6.63 0.1M
2024-01-04 6.67 6.67 6.57 6.62 0.2M
2024-01-03 6.78 6.79 6.63 6.67 0.1M
2024-01-02 6.90 6.90 6.81 6.85 0.1M