iShares MSCI Europe Screened UCITS ETF EUR (Acc)

SLMC
🏛️ germany →
9.28
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
2023-12-29 7.65 7.68 7.64 7.67 0.1M
2023-12-28 7.68 7.68 7.64 7.64 0.2M
2023-12-27 7.65 7.68 7.64 7.66 0.1M
2023-12-22 7.61 7.65 7.61 7.64 0.2M
2023-12-21 7.62 7.64 7.61 7.64 0.3M
2023-12-20 7.65 7.66 7.62 7.66 0.5M
2023-12-19 7.61 7.64 7.61 7.64 0.7M
2023-12-18 7.60 7.63 7.59 7.59 1.0M
2023-12-15 7.64 7.65 7.61 7.63 0.3M
2023-12-14 7.65 7.68 7.58 7.61 0.3M
2023-12-13 7.56 7.59 7.56 7.56 0.4M
2023-12-12 7.59 7.59 7.55 7.55 0.2M
2023-12-11 7.53 7.57 7.53 7.57 0.2M
2023-12-08 7.50 7.56 7.49 7.55 0.1M
2023-12-07 7.49 7.49 7.46 7.48 0.8M
2023-12-06 7.48 7.52 7.47 7.50 0.2M
2023-12-05 7.42 7.48 7.42 7.48 0.3M
2023-12-04 7.42 7.45 7.42 7.43 0.2M
2023-12-01 7.39 7.43 7.39 7.43 0.4M
2023-11-30 7.34 7.36 7.33 7.36 0.1M
2023-11-29 7.29 7.33 7.29 7.32 0.3M
2023-11-28 7.28 7.29 7.25 7.29 0.1M
2023-11-27 7.33 7.34 7.31 7.31 0.3M
2023-11-24 7.30 7.34 7.30 7.34 0.1M
2023-11-23 7.29 7.31 7.28 7.31 0.2M
2023-11-22 7.28 7.30 7.27 7.28 0.2M
2023-11-21 7.26 7.27 7.25 7.26 0.1M
2023-11-20 7.26 7.27 7.24 7.27 1.0M
2023-11-17 7.21 7.26 7.21 7.25 0.8M
2023-11-16 7.21 7.22 7.17 7.17 0.2M
2023-11-15 7.21 7.24 7.21 7.21 0.1M
2023-11-14 7.10 7.20 7.10 7.19 0.1M
2023-11-13 7.08 7.11 7.07 7.11 0.3M
2023-11-10 7.08 7.08 7.02 7.05 0.1M
2023-11-09 7.06 7.12 7.05 7.12 0.6M
2023-11-08 7.00 7.08 7.00 7.06 0.8M
2023-11-07 7.01 7.04 7.01 7.02 0.4M
2023-11-06 7.05 7.05 7.02 7.03 0.2M
2023-11-03 7.06 7.07 7.03 7.04 0.1M
2023-11-02 6.98 7.05 6.97 7.03 0.2M
2023-11-01 6.90 6.94 6.87 6.92 0.1M
2023-10-31 6.83 6.89 6.83 6.87 0.1M
2023-10-30 6.84 6.86 6.82 6.83 0.2M
2023-10-27 6.83 6.87 6.80 6.80 0.1M
2023-10-26 6.84 6.88 6.82 6.86 0.1M
2023-10-25 6.89 6.90 6.85 6.90 0.2M
2023-10-24 6.87 6.90 6.83 6.89 0.1M
2023-10-23 6.87 6.87 6.80 6.87 0.6M
2023-10-20 6.89 6.93 6.86 6.86 0.1M
2023-10-19 7.01 7.01 6.95 6.96 0.2M
2023-10-18 7.10 7.12 7.04 7.04 0.4M
2023-10-17 7.12 7.15 7.07 7.12 0.5M
2023-10-16 7.15 7.15 7.09 7.13 0.2M
2023-10-13 7.18 7.18 7.12 7.12 0.1M
2023-10-12 7.21 7.24 7.19 7.19 0.1M
2023-10-11 7.15 7.20 7.15 7.17 0.1M
2023-10-10 7.10 7.18 7.10 7.17 0.1M
2023-10-09 7.06 7.07 7.02 7.04 0.4M
2023-10-06 7.02 7.07 6.98 7.07 0.1M
2023-10-05 7.00 7.02 6.97 6.99 0.1M
2023-10-04 6.93 7.02 6.93 6.98 0.2M
2023-10-03 7.05 7.07 6.97 6.97 0.8M
2023-10-02 7.14 7.16 7.04 7.06 0.2M
2023-09-29 7.15 7.19 7.13 7.13 0.3M
2023-09-28 7.07 7.11 7.04 7.11 0.8M
2023-09-27 7.07 7.11 7.05 7.06 0.0M
2023-09-26 7.08 7.10 7.06 7.07 0.2M
2023-09-25 7.14 7.17 7.08 7.11 0.3M
2023-09-22 7.14 7.18 7.14 7.15 0.1M
2023-09-21 7.23 7.23 7.18 7.18 0.5M
2023-09-20 7.23 7.28 7.23 7.28 0.1M
2023-09-19 7.20 7.23 7.20 7.20 0.2M
2023-09-18 7.28 7.28 7.20 7.21 0.5M
2023-09-15 7.34 7.34 7.29 7.29 0.1M
2023-09-14 7.19 7.28 7.16 7.28 0.1M
2023-09-13 7.18 7.18 7.12 7.17 0.1M
2023-09-12 7.22 7.22 7.18 7.19 0.2M
2023-09-11 7.22 7.24 7.19 7.20 0.1M
2023-09-08 7.19 7.19 7.12 7.18 0.0M
2023-09-07 7.15 7.19 7.14 7.17 0.2M
2023-09-06 7.18 7.19 7.15 7.17 0.1M
2023-09-05 7.19 7.23 7.17 7.21 0.2M
2023-09-04 7.27 7.29 7.22 7.22 0.2M
2023-09-01 7.24 7.27 7.22 7.23 0.1M
2023-08-31 7.26 7.28 7.23 7.23 0.3M
2023-08-30 7.27 7.27 7.23 7.25 0.1M
2023-08-29 7.23 7.26 7.22 7.26 0.2M
2023-08-28 7.16 7.22 7.16 7.21 0.1M
2023-08-25 7.12 7.16 7.11 7.13 0.1M
2023-08-24 7.23 7.23 7.13 7.13 0.1M
2023-08-23 7.16 7.19 7.14 7.16 0.1M
2023-08-22 7.12 7.17 7.12 7.13 0.0M
2023-08-21 7.10 7.14 7.08 7.08 0.2M
2023-08-18 7.09 7.09 7.04 7.08 0.1M
2023-08-17 7.16 7.18 7.12 7.12 0.3M
2023-08-16 7.18 7.21 7.17 7.19 0.1M
2023-08-15 7.26 7.26 7.17 7.19 0.4M
2023-08-14 7.24 7.27 7.22 7.26 0.6M
2023-08-11 7.29 7.30 7.23 7.24 0.1M
2023-08-10 7.29 7.35 7.29 7.32 0.6M
2023-08-09 7.30 7.30 7.25 7.26 0.6M
2023-08-08 7.21 7.24 7.18 7.23 0.4M
2023-08-07 7.22 7.24 7.19 7.24 0.9M
2023-08-04 7.21 7.23 7.17 7.23 0.3M
2023-08-03 7.21 7.22 7.17 7.21 0.4M
2023-08-02 7.28 7.29 7.22 7.25 0.5M
2023-08-01 7.42 7.42 7.34 7.34 0.4M
2023-07-31 7.41 7.44 7.40 7.43 0.2M
2023-07-28 7.41 7.43 7.40 7.42 0.1M
2023-07-27 7.37 7.44 7.36 7.43 0.4M
2023-07-26 7.36 7.36 7.28 7.32 0.1M
2023-07-25 7.34 7.37 7.32 7.37 0.2M
2023-07-24 7.32 7.35 7.32 7.34 0.1M
2023-07-21 7.31 7.33 7.30 7.33 0.1M
2023-07-20 7.27 7.31 7.26 7.31 0.0M
2023-07-19 7.30 7.31 7.28 7.28 0.1M
2023-07-18 7.23 7.28 7.22 7.27 0.1M
2023-07-17 7.22 7.25 7.21 7.23 0.1M
2023-07-14 7.26 7.29 7.26 7.26 0.1M
2023-07-13 7.23 7.28 7.23 7.26 0.1M
2023-07-12 7.14 7.22 7.12 7.22 0.1M
2023-07-11 7.09 7.12 7.06 7.11 0.2M
2023-07-10 7.02 7.08 7.02 7.06 0.2M
2023-07-07 7.04 7.07 7.01 7.05 0.1M
2023-07-06 7.16 7.16 7.03 7.04 0.3M
2023-07-05 7.23 7.25 7.21 7.22 0.4M
2023-07-04 7.27 7.28 7.27 7.27 0.1M
2023-07-03 7.30 7.32 7.26 7.26 0.4M
2023-06-30 7.23 7.29 7.23 7.29 0.1M
2023-06-29 7.20 7.22 7.19 7.20 0.1M
2023-06-28 7.17 7.20 7.17 7.20 0.2M
2023-06-27 7.15 7.15 7.10 7.14 0.5M
2023-06-26 7.14 7.15 7.09 7.13 0.3M
2023-06-23 7.13 7.17 7.11 7.14 0.1M
2023-06-22 7.13 7.16 7.09 7.16 0.3M
2023-06-21 7.21 7.23 7.18 7.19 0.3M
2023-06-20 7.24 7.26 7.22 7.22 0.1M
2023-06-19 7.30 7.30 7.26 7.27 0.3M
2023-06-16 7.31 7.35 7.29 7.33 0.0M
2023-06-15 7.28 7.29 7.24 7.29 0.1M
2023-06-14 7.28 7.32 7.28 7.30 0.6M
2023-06-13 7.27 7.28 7.23 7.28 0.1M
2023-06-12 7.27 7.27 7.23 7.23 0.2M
2023-06-09 7.25 7.25 7.20 7.22 0.2M
2023-06-08 7.23 7.24 7.22 7.24 0.0M
2023-06-07 7.25 7.26 7.23 7.23 0.2M
2023-06-06 7.23 7.26 7.21 7.25 0.2M
2023-06-05 7.25 7.27 7.21 7.22 0.2M
2023-06-02 7.17 7.25 7.17 7.25 0.1M
2023-06-01 7.14 7.16 7.11 7.15 0.0M
2023-05-31 7.13 7.16 7.09 7.10 0.3M
2023-05-30 7.24 7.25 7.17 7.18 0.1M
2023-05-29 7.27 7.27 7.22 7.24 0.2M
2023-05-26 7.20 7.26 7.15 7.25 0.2M
2023-05-25 7.17 7.19 7.16 7.16 0.2M
2023-05-24 7.25 7.25 7.15 7.18 0.3M
2023-05-23 7.33 7.34 7.30 7.30 0.1M
2023-05-22 7.35 7.36 7.34 7.35 0.6M
2023-05-19 7.34 7.37 7.32 7.35 0.1M
2023-05-18 7.29 7.32 7.29 7.30 0.0M
2023-05-17 7.25 7.27 7.23 7.25 0.2M
2023-05-16 7.28 7.30 7.25 7.26 0.1M
2023-05-15 7.30 7.31 7.27 7.29 0.2M
2023-05-12 7.28 7.29 7.26 7.27 0.2M
2023-05-11 7.27 7.29 7.21 7.24 0.1M
2023-05-10 7.27 7.27 7.21 7.23 0.1M
2023-05-09 7.27 7.27 7.21 7.26 0.1M
2023-05-08 7.25 7.29 7.25 7.28 0.1M
2023-05-05 7.20 7.25 7.17 7.25 0.1M
2023-05-04 7.16 7.18 7.12 7.16 0.3M
2023-05-03 7.21 7.21 7.18 7.19 0.2M
2023-05-02 7.26 7.27 7.16 7.16 0.3M
2023-04-28 7.24 7.25 7.16 7.25 0.1M
2023-04-27 7.18 7.21 7.17 7.20 0.2M
2023-04-26 7.22 7.22 7.15 7.17 0.4M
2023-04-25 7.24 7.25 7.22 7.24 0.1M
2023-04-24 7.26 7.28 7.25 7.26 0.3M
2023-04-21 7.24 7.26 7.20 7.25 0.1M
2023-04-20 7.23 7.23 7.20 7.21 0.1M
2023-04-19 7.23 7.24 7.21 7.22 0.3M
2023-04-18 7.24 7.26 7.22 7.24 0.1M
2023-04-17 7.24 7.24 7.20 7.20 0.2M
2023-04-14 7.20 7.24 7.20 7.22 0.1M
2023-04-13 7.15 7.18 7.15 7.18 0.2M
2023-04-12 7.14 7.18 7.14 7.14 0.3M
2023-04-11 7.12 7.15 7.11 7.13 0.2M
2023-04-06 7.06 7.10 7.06 7.09 0.2M
2023-04-05 7.06 7.06 7.03 7.05 0.1M
2023-04-04 7.09 7.11 7.05 7.05 0.1M
2023-04-03 7.08 7.08 7.05 7.06 0.2M
2023-03-31 7.02 7.08 7.00 7.07 0.6M
2023-03-30 6.97 7.02 6.97 7.01 0.2M
2023-03-29 6.89 6.93 6.89 6.93 0.5M
2023-03-28 6.91 6.91 6.83 6.84 0.3M
2023-03-27 6.88 6.88 6.83 6.86 0.2M
2023-03-24 6.84 6.84 6.73 6.78 0.3M
2023-03-23 6.86 6.88 6.82 6.87 0.1M
2023-03-22 6.87 6.91 6.86 6.88 0.1M
2023-03-21 6.83 6.90 6.83 6.87 0.2M
2023-03-20 6.68 6.80 6.59 6.78 0.1M
2023-03-17 6.84 6.87 6.69 6.72 0.1M
2023-03-16 6.80 6.80 6.69 6.79 0.2M
2023-03-15 6.88 6.89 6.69 6.71 0.1M
2023-03-14 6.81 6.91 6.78 6.90 0.2M
2023-03-13 6.93 6.93 6.76 6.79 0.4M
2023-03-10 6.97 7.00 6.92 6.96 0.1M
2023-03-09 7.06 7.07 7.03 7.06 0.1M
2023-03-08 7.05 7.08 7.04 7.07 0.1M
2023-03-07 7.12 7.14 7.07 7.07 0.4M
2023-03-06 7.14 7.14 7.10 7.12 0.1M
2023-03-03 7.08 7.12 7.08 7.11 0.2M
2023-03-02 6.98 7.05 6.97 7.05 0.3M
2023-03-01 7.07 7.09 7.00 7.02 0.3M
2023-02-28 7.06 7.10 7.04 7.07 0.6M
2023-02-27 7.06 7.11 7.06 7.09 0.2M
2023-02-24 7.12 7.12 7.01 7.01 0.0M
2023-02-23 7.11 7.13 7.08 7.08 0.1M
2023-02-22 7.09 7.10 7.04 7.08 0.1M
2023-02-21 7.12 7.12 7.05 7.11 0.1M
2023-02-20 7.13 7.14 7.11 7.13 0.1M
2023-02-17 7.08 7.13 7.05 7.12 0.0M
2023-02-16 7.17 7.17 7.09 7.13 0.1M
2023-02-15 7.07 7.13 7.06 7.13 0.1M
2023-02-14 7.11 7.13 7.08 7.09 0.2M
2023-02-13 7.04 7.08 7.03 7.08 0.1M
2023-02-10 7.04 7.06 6.98 7.03 0.2M
2023-02-09 7.09 7.13 7.08 7.08 0.1M
2023-02-08 7.07 7.09 7.03 7.03 0.3M
2023-02-07 7.02 7.03 7.00 7.02 0.2M
2023-02-06 7.01 7.03 6.98 7.00 0.2M
2023-02-03 6.99 7.06 6.99 7.06 0.3M
2023-02-02 6.97 7.03 6.97 7.02 0.1M
2023-02-01 6.96 6.97 6.92 6.93 0.2M
2023-01-31 6.96 6.96 6.89 6.94 0.3M
2023-01-30 6.94 6.97 6.91 6.96 0.4M
2023-01-27 6.96 6.98 6.94 6.98 0.2M
2023-01-26 6.97 6.97 6.94 6.96 0.2M
2023-01-25 6.95 6.95 6.89 6.93 0.2M
2023-01-24 6.99 6.99 6.92 6.94 0.1M
2023-01-23 6.95 6.97 6.92 6.95 0.3M
2023-01-20 6.93 6.93 6.91 6.92 0.1M
2023-01-19 6.98 6.98 6.90 6.91 0.1M
2023-01-18 7.00 7.04 7.00 7.00 0.0M
2023-01-17 6.97 7.01 6.95 6.99 0.5M
2023-01-16 6.96 6.97 6.93 6.97 0.2M
2023-01-13 6.91 6.94 6.90 6.94 0.2M
2023-01-12 6.89 6.92 6.86 6.90 0.1M
2023-01-11 6.85 6.88 6.84 6.86 0.1M
2023-01-10 6.83 6.84 6.81 6.83 0.1M
2023-01-09 6.83 6.88 6.83 6.86 0.1M
2023-01-06 6.77 6.81 6.72 6.81 0.1M
2023-01-05 6.72 6.76 6.72 6.74 0.1M
2023-01-04 6.67 6.75 6.67 6.75 0.1M
2023-01-03 6.62 6.68 6.60 6.64 0.4M
2023-01-02 6.56 6.61 6.56 6.58 0.1M