iShares MSCI EMU ESG Enhanced CTB UCITS ETF EUR Inc

EMNE
🏛️ germany →
7.85
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 6.51 6.51 6.49 6.50 0.0M
2023-12-28 6.53 6.53 6.48 6.49 0.0M
2023-12-27 6.51 6.53 6.50 6.51 0.0M
2023-12-22 6.49 6.49 6.48 6.49 0.0M
2023-12-21 6.49 6.50 6.47 6.49 0.0M
2023-12-20 6.52 6.52 6.49 6.51 0.0M
2023-12-19 6.50 6.52 6.50 6.52 0.0M
2023-12-18 6.50 6.51 6.48 6.49 0.0M
2023-12-15 6.55 6.56 6.51 6.53 0.1M
2023-12-14 6.57 6.57 6.52 6.52 0.1M
2023-12-13 6.53 6.55 6.51 6.51 0.0M
2023-12-12 6.55 6.55 6.52 6.53 0.0M
2023-12-11 6.50 6.54 6.50 6.53 0.4M
2023-12-08 6.46 6.52 6.46 6.52 0.0M
2023-12-07 6.46 6.46 6.45 6.46 0.0M
2023-12-06 6.44 6.47 6.44 6.47 0.0M
2023-12-05 6.39 6.44 6.39 6.44 0.0M
2023-12-04 6.39 6.39 6.38 6.39 0.0M
2023-12-01 6.37 6.39 6.37 6.39 0.0M
2023-11-30 6.33 6.34 6.32 6.34 0.0M
2023-11-29 6.28 6.32 6.28 6.32 0.1M
2023-11-28 6.27 6.28 6.25 6.28 0.0M
2023-11-27 6.31 6.31 6.29 6.29 0.0M
2023-11-24 6.29 6.31 6.28 6.31 0.0M
2023-11-23 6.28 6.29 6.28 6.29 0.0M
2023-11-22 6.27 6.29 6.26 6.28 0.0M
2023-11-21 6.27 6.27 6.25 6.25 0.0M
2023-11-20 6.27 6.28 6.27 6.27 0.0M
2023-11-17 6.22 6.26 6.22 6.25 0.0M
2023-11-16 6.23 6.23 6.20 6.20 0.0M
2023-11-15 6.22 6.24 6.21 6.23 0.0M
2023-11-14 6.10 6.20 6.10 6.20 0.0M
2023-11-13 6.08 6.09 6.07 6.09 0.1M
2023-11-10 6.06 6.06 6.03 6.05 0.0M
2023-11-09 6.04 6.10 6.04 6.10 0.0M
2023-11-08 5.96 6.04 5.96 6.03 0.0M
2023-11-07 5.99 6.00 5.98 6.00 0.0M
2023-11-06 6.03 6.03 6.00 6.00 0.0M
2023-11-03 6.03 6.06 6.02 6.03 0.0M
2023-11-02 5.94 6.01 5.94 6.00 0.0M
2023-11-01 5.87 5.89 5.83 5.89 0.0M
2023-10-31 5.80 5.86 5.80 5.85 0.0M
2023-10-30 5.80 5.81 5.78 5.79 0.0M
2023-10-27 5.79 5.82 5.77 5.77 0.0M
2023-10-26 5.77 5.82 5.77 5.81 0.0M
2023-10-25 5.82 5.83 5.81 5.83 0.0M
2023-10-24 5.81 5.83 5.81 5.83 0.0M
2023-10-23 5.79 5.80 5.75 5.80 0.0M
2023-10-20 5.80 5.81 5.79 5.79 0.0M
2023-10-19 5.88 5.90 5.88 5.88 0.0M
2023-10-18 5.95 5.96 5.90 5.91 0.0M
2023-10-17 5.97 5.98 5.95 5.98 0.0M
2023-10-16 6.00 6.00 5.94 5.99 0.0M
2023-10-13 6.03 6.03 5.96 5.96 0.0M
2023-10-12 6.09 6.10 6.05 6.05 0.0M
2023-10-11 6.03 6.08 6.03 6.06 0.0M
2023-10-10 6.01 6.08 6.01 6.08 0.0M
2023-10-09 5.96 5.98 5.94 5.94 0.0M
2023-10-06 5.94 5.99 5.94 5.99 0.1M
2023-10-05 5.94 5.95 5.93 5.93 0.0M
2023-10-04 5.87 5.96 5.87 5.93 0.0M
2023-10-03 5.97 6.00 5.92 5.92 0.0M
2023-10-02 6.07 6.09 5.99 5.99 0.0M
2023-09-29 6.06 6.11 6.05 6.05 0.0M
2023-09-28 5.99 6.02 5.96 6.02 0.0M
2023-09-27 6.00 6.01 5.99 5.99 0.0M
2023-09-26 6.02 6.02 6.00 6.00 0.0M
2023-09-25 6.10 6.10 6.06 6.06 0.0M
2023-09-22 6.10 6.12 6.10 6.12 0.0M
2023-09-21 6.17 6.17 6.14 6.14 0.0M
2023-09-20 6.18 6.22 6.18 6.22 0.1M
2023-09-19 6.16 6.18 6.16 6.17 0.0M
2023-09-18 6.23 6.23 6.17 6.17 0.0M
2023-09-15 6.30 6.30 6.24 6.24 0.0M
2023-09-14 6.14 6.23 6.14 6.23 0.0M
2023-09-13 6.14 6.15 6.11 6.14 0.0M
2023-09-12 6.20 6.20 6.16 6.17 0.0M
2023-09-11 6.19 6.19 6.18 6.18 0.0M
2023-09-08 6.17 6.17 6.13 6.16 0.0M
2023-09-07 6.15 6.16 6.14 6.14 0.0M
2023-09-06 6.18 6.18 6.16 6.17 0.0M
2023-09-05 6.19 6.23 6.19 6.21 0.0M
2023-09-04 6.27 6.29 6.23 6.23 0.0M
2023-09-01 6.26 6.28 6.24 6.24 0.0M
2023-08-31 6.28 6.30 6.26 6.26 0.0M
2023-08-30 6.30 6.30 6.27 6.28 0.0M
2023-08-29 6.26 6.30 6.26 6.30 0.0M
2023-08-28 6.21 6.25 6.20 6.25 0.0M
2023-08-25 6.15 6.19 6.15 6.17 0.0M
2023-08-24 6.26 6.26 6.16 6.16 0.0M
2023-08-23 6.20 6.22 6.17 6.20 0.0M
2023-08-22 6.17 6.22 6.17 6.18 0.0M
2023-08-21 6.14 6.18 6.13 6.13 0.0M
2023-08-18 6.12 6.12 6.11 6.12 0.0M
2023-08-17 6.19 6.21 6.15 6.15 0.0M
2023-08-16 6.21 6.24 6.21 6.22 0.0M
2023-08-15 6.29 6.29 6.21 6.22 0.0M
2023-08-14 6.26 6.28 6.25 6.27 0.0M
2023-08-11 6.31 6.31 6.26 6.26 0.0M
2023-08-10 6.30 6.35 6.30 6.34 0.0M
2023-08-09 6.29 6.30 6.26 6.26 0.0M
2023-08-08 6.25 6.25 6.21 6.23 0.0M
2023-08-07 6.27 6.29 6.26 6.28 0.0M
2023-08-04 6.26 6.29 6.25 6.29 0.0M
2023-08-03 6.26 6.27 6.24 6.25 0.0M
2023-08-02 6.30 6.35 6.30 6.30 0.0M
2023-08-01 6.46 6.46 6.39 6.39 0.0M
2023-07-31 6.45 6.48 6.45 6.46 0.0M
2023-07-28 6.45 6.48 6.45 6.47 0.0M
2023-07-27 6.38 6.47 6.38 6.47 0.0M
2023-07-26 6.37 6.37 6.31 6.35 0.0M
2023-07-25 6.39 6.39 6.38 6.39 0.0M
2023-07-24 6.35 6.38 6.35 6.38 0.0M
2023-07-21 6.34 6.38 6.34 6.38 0.0M
2023-07-20 6.32 6.35 6.32 6.35 0.0M
2023-07-19 6.37 6.37 6.34 6.34 0.0M
2023-07-18 6.31 6.34 6.31 6.34 0.0M
2023-07-17 6.33 6.33 6.31 6.32 0.0M
2023-07-14 6.35 6.37 6.35 6.36 0.0M
2023-07-13 6.32 6.36 6.32 6.36 0.0M
2023-07-12 6.23 6.32 6.23 6.32 0.0M
2023-07-11 6.18 6.21 6.18 6.21 0.0M
2023-07-10 6.12 6.16 6.12 6.16 0.0M
2023-07-07 6.11 6.14 6.11 6.14 0.0M
2023-07-06 6.23 6.23 6.12 6.12 0.0M
2023-07-05 6.31 6.32 6.29 6.29 0.0M
2023-07-04 6.36 6.38 6.35 6.35 0.0M
2023-07-03 6.38 6.38 6.35 6.35 0.0M
2023-06-30 6.30 6.36 6.30 6.35 0.0M
2023-06-29 6.28 6.30 6.27 6.28 0.0M
2023-06-28 6.25 6.27 6.24 6.27 0.0M
2023-06-27 6.21 6.21 6.18 6.21 0.0M
2023-06-26 6.17 6.18 6.16 6.18 0.0M
2023-06-23 6.18 6.19 6.16 6.17 0.0M
2023-06-22 6.18 6.22 6.18 6.22 0.0M
2023-06-21 6.25 6.27 6.24 6.24 0.0M
2023-06-20 6.28 6.29 6.26 6.27 0.0M
2023-06-19 6.33 6.34 6.30 6.30 0.0M
2023-06-16 6.34 6.38 6.34 6.36 0.0M
2023-06-15 6.33 6.34 6.30 6.32 0.0M
2023-06-14 6.44 6.49 6.44 6.48 0.0M
2023-06-13 6.44 6.44 6.40 6.44 0.0M
2023-06-12 6.40 6.41 6.40 6.40 0.0M
2023-06-09 6.39 6.39 6.36 6.36 0.0M
2023-06-08 6.36 6.38 6.36 6.38 0.0M
2023-06-07 6.37 6.37 6.35 6.37 0.0M
2023-06-06 6.34 6.37 6.34 6.37 0.0M
2023-06-05 6.40 6.40 6.36 6.36 0.0M
2023-06-02 6.34 6.40 6.34 6.40 0.0M
2023-06-01 6.29 6.31 6.27 6.30 0.0M
2023-05-31 6.27 6.31 6.24 6.24 0.0M
2023-05-30 6.36 6.38 6.33 6.33 0.0M
2023-05-29 6.41 6.41 6.35 6.36 0.0M
2023-05-26 6.32 6.38 6.32 6.38 0.0M
2023-05-25 6.31 6.32 6.30 6.30 0.0M
2023-05-24 6.36 6.36 6.30 6.31 0.0M
2023-05-23 6.45 6.45 6.42 6.42 0.0M
2023-05-22 6.44 6.46 6.44 6.46 0.0M
2023-05-19 6.44 6.48 6.44 6.46 0.0M
2023-05-18 6.40 6.43 6.40 6.42 0.0M
2023-05-17 6.35 6.36 6.35 6.36 0.0M
2023-05-16 6.36 6.38 6.36 6.36 0.0M
2023-05-15 6.40 6.40 6.36 6.38 0.0M
2023-05-12 6.38 6.38 6.36 6.37 0.0M
2023-05-11 6.38 6.38 6.34 6.35 0.0M
2023-05-10 6.37 6.37 6.34 6.34 0.0M
2023-05-09 6.39 6.39 6.34 6.36 0.0M
2023-05-08 6.38 6.40 6.38 6.39 0.0M
2023-05-05 6.32 6.37 6.30 6.37 0.0M
2023-05-04 6.31 6.31 6.26 6.29 0.0M
2023-05-03 6.33 6.34 6.32 6.32 0.0M
2023-05-02 6.39 6.39 6.30 6.30 0.0M
2023-04-28 6.38 6.38 6.31 6.38 0.0M
2023-04-27 6.32 6.36 6.32 6.36 0.0M
2023-04-26 6.34 6.34 6.32 6.34 0.0M
2023-04-25 6.37 6.37 6.36 6.37 0.0M
2023-04-24 6.39 6.41 6.39 6.40 0.1M
2023-04-21 6.37 6.40 6.36 6.40 0.0M
2023-04-20 6.38 6.39 6.36 6.37 0.0M
2023-04-19 6.37 6.39 6.36 6.38 0.0M
2023-04-18 6.37 6.40 6.37 6.39 0.0M
2023-04-17 6.39 6.39 6.35 6.35 0.0M
2023-04-14 6.36 6.37 6.36 6.37 0.0M
2023-04-13 6.33 6.34 6.32 6.34 0.0M
2023-04-12 6.31 6.32 6.30 6.30 0.0M
2023-04-11 6.32 6.32 6.30 6.30 0.0M
2023-04-06 6.25 6.28 6.25 6.28 0.0M
2023-04-05 6.26 6.26 6.24 6.25 0.0M
2023-04-04 6.30 6.32 6.28 6.28 0.0M
2023-04-03 6.30 6.30 6.26 6.27 0.0M
2023-03-31 6.26 6.29 6.26 6.29 0.0M
2023-03-30 6.21 6.25 6.21 6.25 0.0M
2023-03-29 6.12 6.17 6.12 6.17 0.0M
2023-03-28 6.12 6.12 6.07 6.07 0.0M
2023-03-27 6.09 6.09 6.07 6.08 0.0M
2023-03-24 6.10 6.10 5.98 6.02 0.0M
2023-03-23 6.11 6.14 6.10 6.13 0.0M
2023-03-22 6.11 6.13 6.09 6.12 0.0M
2023-03-21 6.09 6.14 6.09 6.12 0.0M
2023-03-20 5.93 6.04 5.93 6.03 0.0M
2023-03-17 6.10 6.10 5.96 5.96 0.0M
2023-03-16 6.04 6.04 5.98 6.04 0.0M
2023-03-15 6.13 6.13 5.95 5.95 0.0M
2023-03-14 6.05 6.15 6.05 6.15 0.0M
2023-03-13 6.19 6.19 6.02 6.03 0.0M
2023-03-10 6.19 6.22 6.19 6.22 0.0M
2023-03-09 6.31 6.31 6.28 6.30 0.0M
2023-03-08 6.29 6.32 6.29 6.32 0.0M
2023-03-07 6.34 6.37 6.31 6.31 0.1M
2023-03-06 6.35 6.36 6.33 6.36 0.0M
2023-03-03 6.30 6.33 6.30 6.33 0.0M
2023-03-02 6.18 6.26 6.18 6.26 0.0M
2023-03-01 6.30 6.30 6.23 6.23 0.0M
2023-02-28 6.25 6.30 6.25 6.27 0.0M
2023-02-27 6.25 6.29 6.25 6.28 0.0M
2023-02-24 6.31 6.31 6.19 6.19 0.0M
2023-02-23 6.28 6.30 6.28 6.28 0.0M
2023-02-22 6.26 6.27 6.24 6.26 0.0M
2023-02-21 6.31 6.31 6.28 6.28 0.0M
2023-02-20 6.35 6.35 6.32 6.32 0.0M
2023-02-17 6.30 6.34 6.29 6.33 0.0M
2023-02-16 6.37 6.38 6.34 6.36 0.0M
2023-02-15 6.28 6.33 6.28 6.33 0.0M
2023-02-14 6.29 6.31 6.28 6.28 0.0M
2023-02-13 6.24 6.28 6.24 6.28 0.0M
2023-02-10 6.27 6.27 6.20 6.23 0.0M
2023-02-09 6.30 6.33 6.30 6.30 0.0M
2023-02-08 6.30 6.30 6.25 6.25 0.0M
2023-02-07 6.26 6.26 6.24 6.25 0.0M
2023-02-06 6.28 6.28 6.25 6.26 0.0M
2023-02-03 6.27 6.33 6.27 6.33 0.0M
2023-02-02 6.24 6.31 6.24 6.31 0.0M
2023-02-01 6.20 6.22 6.19 6.19 0.0M
2023-01-31 6.17 6.18 6.15 6.18 0.0M
2023-01-30 6.17 6.17 6.15 6.17 0.0M
2023-01-27 6.18 6.20 6.17 6.20 0.0M
2023-01-26 6.18 6.19 6.17 6.18 0.0M
2023-01-25 6.15 6.15 6.12 6.14 0.0M
2023-01-24 6.17 6.17 6.14 6.15 0.0M
2023-01-23 6.12 6.14 6.12 6.14 0.0M
2023-01-20 6.10 6.10 6.09 6.10 0.0M
2023-01-19 6.15 6.15 6.07 6.07 0.0M
2023-01-18 6.19 6.20 6.18 6.18 0.0M
2023-01-17 6.17 6.18 6.14 6.18 0.0M
2023-01-16 6.17 6.17 6.14 6.17 0.0M
2023-01-13 6.13 6.15 6.13 6.15 0.0M
2023-01-12 6.08 6.12 6.08 6.11 0.0M
2023-01-11 6.02 6.07 6.02 6.07 0.0M
2023-01-10 6.00 6.01 6.00 6.01 0.0M
2023-01-09 5.98 6.04 5.98 6.03 0.0M
2023-01-06 5.90 5.97 5.88 5.97 0.0M
2023-01-05 5.87 5.91 5.87 5.89 0.0M
2023-01-04 5.80 5.90 5.80 5.90 0.0M
2023-01-03 5.73 5.76 5.73 5.76 0.0M
2023-01-02 5.68 5.72 5.66 5.72 0.0M