iShares DJ Eurozone Sust Screened UCITS ETF (DE)

SUBEEX
🏛️ germany →
20.32
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
2025-09-26 20.19 20.39 20.19 20.32 0.0M
2025-09-25 20.12 20.12 20.01 20.07 0.0M
2025-09-24 20.20 20.22 20.14 20.19 0.0M
2025-09-23 20.27 20.33 20.22 20.26 0.0M
2025-09-22 20.21 20.21 20.11 20.17 0.0M
2025-09-19 20.33 20.38 20.27 20.28 0.1M
2025-09-18 20.26 20.33 20.23 20.29 0.0M
2025-09-17 20.23 20.23 20.14 20.16 0.0M
2025-09-16 20.43 20.43 20.19 20.19 0.0M
2025-09-15 20.45 20.52 20.43 20.48 0.0M
2025-09-12 20.69 20.69 20.55 20.64 0.0M
2025-09-11 20.55 20.66 20.53 20.66 0.0M
2025-09-10 20.53 20.57 20.46 20.49 0.0M
2025-09-09 20.45 20.49 20.37 20.40 0.0M
2025-09-08 20.32 20.43 20.29 20.41 0.0M
2025-09-05 20.38 20.38 20.15 20.22 0.0M
2025-09-04 20.23 20.33 20.19 20.31 0.0M
2025-09-03 20.26 20.33 20.16 20.26 0.0M
2025-09-02 20.56 20.56 20.16 20.16 0.0M
2025-09-01 20.60 20.60 20.48 20.53 0.0M
2025-08-29 20.63 20.63 20.52 20.52 0.0M
2025-08-28 20.77 20.77 20.60 20.68 0.0M
2025-08-27 20.78 20.78 20.62 20.66 0.0M
2025-08-26 20.80 20.83 20.70 20.75 0.0M
2025-08-25 21.14 21.15 21.00 21.00 0.0M
2025-08-22 21.08 21.26 21.07 21.22 0.0M
2025-08-21 21.09 21.11 20.99 21.09 0.0M
2025-08-20 21.07 21.15 21.07 21.09 0.0M
2025-08-19 21.00 21.18 20.98 21.17 0.0M
2025-08-18 20.97 20.97 20.87 20.94 0.0M
2025-08-15 21.06 21.11 20.99 21.02 0.0M
2025-08-14 20.75 20.92 20.75 20.92 0.0M
2025-08-13 20.65 20.72 20.64 20.69 0.0M
2025-08-12 20.59 20.60 20.51 20.58 0.0M
2025-08-11 20.67 20.67 20.48 20.50 0.0M
2025-08-08 20.51 20.63 20.47 20.57 0.0M
2025-08-07 20.19 20.50 20.18 20.48 0.0M
2025-08-06 20.18 20.18 20.10 20.13 0.0M
2025-08-05 20.15 20.18 20.05 20.08 0.0M
2025-08-04 19.85 20.06 19.85 20.05 0.0M
2025-08-01 20.06 20.06 19.74 19.74 0.0M
2025-07-31 20.55 20.61 20.31 20.31 0.0M
2025-07-30 20.36 20.53 20.35 20.47 0.0M
2025-07-29 20.28 20.49 20.26 20.42 0.0M
2025-07-28 20.50 20.50 20.15 20.17 0.2M
2025-07-25 20.19 20.31 20.17 20.26 0.0M
2025-07-24 20.37 20.41 20.26 20.30 0.0M
2025-07-23 20.18 20.29 20.16 20.21 0.0M
2025-07-22 20.05 20.05 19.91 20.00 0.0M
2025-07-21 20.13 20.13 20.04 20.10 0.0M
2025-07-18 20.21 20.22 20.05 20.07 0.0M
2025-07-17 20.03 20.12 20.02 20.12 0.0M
2025-07-16 19.85 19.94 19.80 19.80 0.0M
2025-07-15 20.08 20.08 19.89 19.89 0.0M
2025-07-14 19.90 20.01 19.90 20.01 0.0M
2025-07-11 20.19 20.19 20.02 20.05 0.0M
2025-07-10 20.39 20.39 20.27 20.27 0.0M
2025-07-09 20.09 20.35 20.07 20.31 0.0M
2025-07-08 19.98 20.01 19.91 20.01 0.0M
2025-07-07 19.85 19.97 19.85 19.97 0.0M
2025-07-04 19.96 19.97 19.80 19.84 0.0M
2025-07-03 20.01 20.04 19.94 20.03 0.0M
2025-07-02 19.94 19.96 19.84 19.92 0.0M
2025-07-01 19.90 19.90 19.72 19.80 0.0M
2025-06-30 20.05 20.05 19.85 19.88 0.0M
2025-06-27 19.76 19.99 19.76 19.99 0.0M
2025-06-26 19.72 19.72 19.58 19.63 0.0M
2025-06-25 19.83 19.83 19.59 19.59 0.0M
2025-06-24 19.91 19.91 19.76 19.80 0.0M
2025-06-23 19.46 19.60 19.41 19.50 0.0M
2025-06-20 19.59 19.72 19.54 19.62 0.0M
2025-06-19 19.57 19.58 19.45 19.45 0.0M
2025-06-18 19.78 19.78 19.63 19.68 0.0M
2025-06-17 19.81 19.82 19.71 19.76 0.0M
2025-06-16 19.87 20.02 19.85 19.99 0.0M
2025-06-13 19.88 19.95 19.80 19.93 0.0M
2025-06-12 20.13 20.23 20.02 20.15 0.0M
2025-06-11 20.35 20.37 20.25 20.28 0.1M
2025-06-10 20.37 20.39 20.28 20.36 0.0M
2025-06-09 20.37 20.40 20.30 20.35 0.1M
2025-06-06 20.31 20.38 20.27 20.37 0.0M
2025-06-05 20.23 20.35 20.18 20.30 0.0M
2025-06-04 20.17 20.22 20.12 20.19 0.0M
2025-06-03 20.13 20.13 19.96 20.06 0.0M
2025-06-02 20.05 20.08 19.91 20.07 0.0M
2025-05-30 20.14 20.23 20.09 20.09 0.0M
2025-05-29 20.29 20.32 20.15 20.15 0.0M
2025-05-28 20.36 20.38 20.17 20.17 0.0M
2025-05-27 20.33 20.43 20.32 20.39 0.0M
2025-05-26 20.31 20.32 20.24 20.32 0.0M
2025-05-23 20.43 20.44 19.83 20.04 0.0M
2025-05-22 20.38 20.41 20.27 20.39 0.0M
2025-05-21 20.48 20.52 20.37 20.49 0.0M
2025-05-20 20.39 20.55 20.38 20.53 0.0M
2025-05-19 20.25 20.31 20.16 20.31 0.0M
2025-05-16 20.20 20.27 20.15 20.23 0.0M
2025-05-15 19.97 20.13 19.96 20.13 0.1M
2025-05-14 20.04 20.06 19.93 20.04 0.0M
2025-05-13 19.91 20.04 19.91 19.99 0.0M
2025-05-12 19.99 20.07 19.82 19.96 0.0M
2025-05-09 19.67 19.77 19.66 19.73 0.0M
2025-05-08 19.58 19.66 19.53 19.61 0.0M
2025-05-07 19.55 19.55 19.46 19.49 0.0M
2025-05-06 19.72 19.72 19.44 19.60 0.1M
2025-05-05 19.62 19.70 19.62 19.68 0.0M
2025-05-02 19.48 19.63 19.41 19.63 0.0M
2025-04-30 19.28 19.28 19.00 19.23 0.0M
2025-04-29 19.20 19.20 19.09 19.15 0.0M
2025-04-28 19.29 19.30 19.20 19.20 0.0M
2025-04-25 19.20 19.24 19.12 19.22 0.0M
2025-04-24 18.87 19.03 18.79 19.03 0.0M
2025-04-23 18.80 18.98 18.73 18.90 0.1M
2025-04-22 18.45 18.55 18.35 18.55 0.0M
2025-04-17 18.45 18.45 18.33 18.40 0.0M
2025-04-16 18.33 18.42 18.27 18.42 0.0M
2025-04-15 18.24 18.46 18.24 18.45 0.0M
2025-04-14 17.96 18.14 17.93 18.10 0.0M
2025-04-11 17.81 17.81 17.49 17.66 0.0M
2025-04-10 18.23 18.23 17.64 17.64 0.0M
2025-04-09 16.97 17.13 16.68 16.90 0.0M
2025-04-08 17.15 17.63 17.04 17.46 0.0M
2025-04-07 16.81 17.32 16.68 16.96 0.1M
2025-04-04 18.62 18.62 17.69 17.81 0.0M
2025-04-03 19.04 19.09 18.81 18.81 0.0M
2025-04-02 19.34 19.38 19.21 19.38 0.0M
2025-04-01 19.34 19.39 19.25 19.38 0.0M
2025-03-31 19.28 19.32 19.08 19.18 0.0M
2025-03-28 19.61 19.62 19.42 19.47 0.0M
2025-03-27 19.56 19.67 19.54 19.66 0.0M
2025-03-26 20.02 20.02 19.76 19.77 0.2M
2025-03-25 19.82 20.04 19.82 19.97 0.0M
2025-03-24 19.94 19.94 19.74 19.74 0.0M
2025-03-21 19.83 19.83 19.74 19.78 0.0M
2025-03-20 20.15 20.16 19.86 19.90 0.0M
2025-03-19 19.95 20.16 19.95 20.13 0.0M
2025-03-18 19.96 20.10 19.95 20.06 0.0M
2025-03-17 19.69 19.87 19.69 19.87 0.0M
2025-03-14 19.42 19.76 19.42 19.74 0.0M
2025-03-13 19.54 19.64 19.44 19.49 0.0M
2025-03-12 19.61 19.73 19.50 19.59 0.0M
2025-03-11 19.81 19.87 19.44 19.47 0.0M
2025-03-10 19.99 19.99 19.66 19.75 0.0M
2025-03-07 19.87 19.96 19.81 19.93 0.0M
2025-03-06 19.94 20.05 19.80 19.99 0.0M
2025-03-05 19.71 19.91 19.71 19.84 0.0M
2025-03-04 19.62 19.63 19.26 19.34 0.0M
2025-03-03 19.70 19.94 19.65 19.85 0.0M
2025-02-28 19.55 19.69 19.55 19.69 0.0M
2025-02-27 19.67 19.76 19.54 19.67 0.0M
2025-02-26 19.65 19.83 19.64 19.83 0.0M
2025-02-25 19.48 19.61 19.47 19.50 0.0M
2025-02-24 19.66 19.66 19.52 19.53 0.0M
2025-02-21 19.60 19.67 19.60 19.65 0.0M
2025-02-20 19.65 19.68 19.52 19.52 0.0M
2025-02-19 19.80 19.80 19.49 19.49 0.0M
2025-02-18 19.70 19.77 19.70 19.76 0.0M
2025-02-17 19.59 19.69 19.58 19.68 0.0M
2025-02-14 19.51 19.63 19.51 19.58 0.0M
2025-02-13 19.49 19.58 19.37 19.58 0.0M
2025-02-12 19.25 19.27 19.21 19.22 0.0M
2025-02-11 19.09 19.18 19.09 19.18 0.0M
2025-02-10 19.00 19.08 19.00 19.08 0.0M
2025-02-07 19.06 19.06 18.96 18.97 0.0M
2025-02-06 18.82 19.04 18.82 19.04 0.0M
2025-02-05 18.69 18.72 18.67 18.72 0.0M
2025-02-04 18.59 18.72 18.55 18.72 0.0M
2025-02-03 18.46 18.56 18.46 18.56 0.0M
2025-01-31 18.82 18.90 18.82 18.83 0.0M
2025-01-30 18.74 18.80 18.73 18.80 0.0M
2025-01-29 18.67 18.67 18.64 18.66 0.0M
2025-01-28 18.53 18.61 18.48 18.51 0.0M
2025-01-27 18.45 18.60 18.45 18.54 0.0M
2025-01-24 18.74 18.78 18.67 18.69 0.0M
2025-01-23 18.56 18.67 18.56 18.67 0.0M
2025-01-22 18.51 18.64 18.51 18.55 0.0M
2025-01-21 18.34 18.44 18.34 18.44 0.0M
2025-01-20 18.35 18.43 18.33 18.39 0.0M
2025-01-17 18.20 18.33 18.20 18.32 0.0M
2025-01-16 18.11 18.11 18.04 18.09 0.0M
2025-01-15 17.86 18.07 17.83 18.03 0.0M
2025-01-14 17.84 17.84 17.77 17.78 0.0M
2025-01-13 17.71 17.71 17.63 17.71 0.0M
2025-01-10 17.94 17.95 17.79 17.79 0.0M
2025-01-09 17.80 17.99 17.80 17.99 0.0M
2025-01-08 17.95 17.96 17.79 17.89 0.0M
2025-01-07 17.88 18.00 17.88 17.94 0.0M
2025-01-06 17.63 17.90 17.63 17.90 0.0M
2025-01-03 17.66 17.66 17.51 17.53 0.0M
2025-01-02 17.69 17.69 17.46 17.69 0.0M