iShares MSCI EMU Mid Cap UCITS ETF EUR (Acc)

EMUM
🏛️ germany →
68.37
Last Update: 2025-10-03
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
2025-10-03 68.53 68.53 68.19 68.37 0.0M
2025-10-02 68.05 68.22 68.00 68.22 0.0M
2025-10-01 67.19 67.91 67.18 67.91 0.0M
2025-09-30 67.05 67.47 66.80 67.47 0.0M
2025-09-29 67.01 67.18 66.93 67.05 0.0M
2025-09-26 66.81 67.01 66.77 66.93 0.0M
2025-09-25 66.78 66.92 66.57 66.73 0.0M
2025-09-24 66.90 67.11 66.58 67.00 0.0M
2025-09-23 66.70 67.08 66.70 66.71 0.0M
2025-09-22 66.54 66.62 66.36 66.38 0.0M
2025-09-19 66.93 66.94 66.32 66.32 0.0M
2025-09-18 66.76 66.99 66.68 66.69 0.0M
2025-09-17 66.69 66.88 66.45 66.53 0.0M
2025-09-16 67.49 67.49 66.56 66.56 0.0M
2025-09-15 67.58 67.65 67.37 67.52 0.0M
2025-09-12 67.52 67.52 67.07 67.17 0.0M
2025-09-11 67.13 67.22 66.90 67.22 0.0M
2025-09-10 66.94 67.15 66.88 66.89 0.0M
2025-09-09 67.05 67.05 66.79 66.88 0.0M
2025-09-08 66.64 66.79 66.37 66.79 0.0M
2025-09-05 66.63 66.63 66.13 66.46 0.0M
2025-09-04 66.09 66.35 66.02 66.24 0.0M
2025-09-03 65.93 66.16 65.72 66.02 0.0M
2025-09-02 67.05 67.05 65.59 65.59 0.0M
2025-09-01 67.06 67.10 66.84 66.95 0.0M
2025-08-29 67.11 67.11 66.70 66.75 0.0M
2025-08-28 67.47 67.47 66.86 67.10 0.0M
2025-08-27 67.92 67.92 67.00 67.10 0.0M
2025-08-26 67.90 67.95 67.48 67.62 0.0M
2025-08-25 68.67 68.75 68.37 68.37 0.0M
2025-08-22 68.38 68.73 68.20 68.70 0.0M
2025-08-21 68.28 68.29 67.93 68.29 0.0M
2025-08-20 68.19 68.50 68.01 68.50 0.0M
2025-08-19 67.97 68.38 67.97 68.30 0.0M
2025-08-18 67.94 67.95 67.62 67.83 0.0M
2025-08-15 68.23 68.23 67.94 68.13 0.0M
2025-08-14 67.48 67.81 67.48 67.81 0.0M
2025-08-13 67.28 67.45 67.26 67.26 0.0M
2025-08-12 67.27 67.28 66.87 67.11 0.0M
2025-08-11 67.30 67.30 66.85 66.98 0.0M
2025-08-08 66.86 67.11 66.82 67.05 0.0M
2025-08-07 66.02 66.82 65.99 66.82 0.0M
2025-08-06 65.95 65.95 65.62 65.76 0.0M
2025-08-05 65.79 65.79 65.42 65.74 0.0M
2025-08-04 65.26 65.48 65.26 65.48 0.0M
2025-08-01 65.54 65.63 64.42 64.71 0.0M
2025-07-31 66.66 66.66 66.06 66.06 0.0M
2025-07-30 66.45 67.30 66.33 66.45 0.0M
2025-07-29 66.51 66.85 66.51 66.69 0.0M
2025-07-28 67.21 67.21 66.34 66.40 0.0M
2025-07-25 66.51 66.69 66.36 66.60 0.0M
2025-07-24 66.79 67.00 66.62 66.68 0.0M
2025-07-23 66.32 66.38 66.07 66.32 0.0M
2025-07-22 65.80 65.80 65.33 65.74 0.0M
2025-07-21 65.82 66.01 65.62 66.01 0.0M
2025-07-18 65.70 65.98 65.70 65.76 0.0M
2025-07-17 65.66 65.66 65.36 65.65 0.0M
2025-07-16 65.54 65.64 65.16 65.16 0.0M
2025-07-15 66.05 66.05 65.66 65.79 0.0M
2025-07-14 65.47 65.68 65.38 65.65 0.0M
2025-07-11 66.17 66.17 65.60 65.81 0.0M
2025-07-10 66.44 66.44 66.25 66.33 0.0M
2025-07-09 65.86 66.30 65.82 66.27 0.0M
2025-07-08 65.59 65.88 65.43 65.88 0.0M
2025-07-07 65.06 65.67 65.06 65.67 0.0M
2025-07-04 65.20 65.27 65.02 65.18 0.0M
2025-07-03 65.47 65.61 65.28 65.61 0.0M
2025-07-02 65.29 65.34 64.96 65.30 0.0M
2025-07-01 65.31 65.31 64.74 64.90 0.0M
2025-06-30 65.63 65.63 65.13 65.21 0.0M
2025-06-27 65.01 65.34 64.93 65.34 0.0M
2025-06-26 64.62 64.69 64.51 64.64 0.0M
2025-06-25 64.82 64.82 64.32 64.32 0.0M
2025-06-24 64.70 64.86 64.66 64.68 0.0M
2025-06-23 63.97 64.13 63.59 63.84 0.0M
2025-06-20 64.22 64.43 64.16 64.33 0.0M
2025-06-19 64.22 64.22 63.79 63.79 0.0M
2025-06-18 64.52 64.67 64.18 64.42 0.0M
2025-06-17 64.81 64.81 64.44 64.52 0.0M
2025-06-16 64.84 65.37 64.73 65.37 0.0M
2025-06-13 64.70 64.78 64.45 64.67 0.0M
2025-06-12 65.43 65.45 64.96 65.35 0.0M
2025-06-11 65.66 65.77 65.50 65.64 0.0M
2025-06-10 65.75 65.75 65.35 65.62 0.0M
2025-06-09 65.79 65.79 65.43 65.58 0.0M
2025-06-06 65.70 65.78 65.50 65.72 0.0M
2025-06-05 65.15 65.75 65.15 65.75 0.0M
2025-06-04 65.50 65.54 65.24 65.25 0.0M
2025-06-03 65.52 65.52 65.00 65.24 0.0M
2025-06-02 65.26 65.37 64.85 65.23 0.0M
2025-05-30 65.19 65.69 65.19 65.31 0.0M
2025-05-29 65.71 65.71 65.23 65.23 0.0M
2025-05-28 65.53 65.68 65.26 65.26 0.0M
2025-05-27 65.07 65.45 64.93 65.45 0.0M
2025-05-26 64.60 64.90 64.60 64.90 0.0M
2025-05-23 64.59 64.69 63.20 63.95 0.0M
2025-05-22 64.75 64.75 64.15 64.46 0.0M
2025-05-21 64.84 65.05 64.73 64.89 0.0M
2025-05-20 64.40 65.08 64.40 65.08 0.0M
2025-05-19 63.82 64.23 63.76 64.22 0.0M
2025-05-16 63.93 64.10 63.76 64.03 0.0M
2025-05-15 63.25 63.79 63.25 63.79 0.0M
2025-05-14 63.41 63.41 63.06 63.28 0.0M
2025-05-13 63.31 63.42 63.24 63.33 0.0M
2025-05-12 63.28 63.34 62.70 63.06 0.0M
2025-05-09 62.55 62.76 62.55 62.60 0.0M
2025-05-08 61.95 62.31 61.84 62.28 0.0M
2025-05-07 61.79 61.79 61.46 61.62 0.0M
2025-05-06 62.00 62.00 60.74 61.68 0.0M
2025-05-05 61.13 61.85 61.13 61.85 0.0M
2025-05-02 60.78 61.10 60.60 61.02 0.0M
2025-04-30 60.05 60.05 59.50 59.95 0.0M
2025-04-29 59.32 59.71 59.32 59.64 0.0M
2025-04-28 59.12 59.25 58.89 58.89 0.0M
2025-04-25 58.89 59.04 58.59 58.84 0.0M
2025-04-24 58.29 58.59 57.90 58.59 0.0M
2025-04-23 58.17 58.46 57.92 58.26 0.0M
2025-04-22 57.21 57.58 57.01 57.58 0.0M
2025-04-17 57.51 57.51 56.97 57.29 0.0M
2025-04-16 57.31 57.65 56.95 57.65 0.0M
2025-04-15 56.97 57.75 56.88 57.75 0.0M
2025-04-14 55.92 56.49 55.84 56.40 0.0M
2025-04-11 55.37 55.37 54.00 54.84 0.0M
2025-04-10 56.68 56.68 54.92 55.03 0.0M
2025-04-09 53.16 53.45 52.23 52.90 0.0M
2025-04-08 53.80 54.97 53.48 54.44 0.0M
2025-04-07 51.80 54.27 51.38 53.11 0.0M
2025-04-04 57.89 57.89 54.60 55.12 0.0M
2025-04-03 58.32 58.78 57.94 58.16 0.0M
2025-04-02 59.38 59.38 58.61 59.10 0.0M
2025-04-01 59.06 59.47 58.84 59.47 0.0M
2025-03-31 58.84 58.85 58.21 58.71 0.0M
2025-03-28 59.95 59.99 59.36 59.50 0.0M
2025-03-27 59.96 60.36 59.83 60.21 0.0M
2025-03-26 60.90 60.90 60.22 60.38 0.0M
2025-03-25 60.36 60.85 60.26 60.71 0.0M
2025-03-24 60.93 60.93 60.22 60.32 0.0M
2025-03-21 60.71 60.71 60.07 60.51 0.0M
2025-03-20 61.45 61.48 60.22 60.92 0.0M
2025-03-19 61.61 61.63 61.09 61.51 0.0M
2025-03-18 61.19 61.72 61.10 61.66 0.0M
2025-03-17 60.60 61.03 60.58 61.03 0.0M
2025-03-14 59.39 60.51 59.39 60.43 0.0M
2025-03-13 59.65 59.79 59.28 59.40 0.0M
2025-03-12 59.16 59.70 59.14 59.65 0.0M
2025-03-11 59.57 59.86 58.74 58.90 0.0M
2025-03-10 60.58 60.58 59.33 59.45 0.0M
2025-03-07 60.57 60.57 60.00 60.15 0.0M
2025-03-06 60.63 60.98 60.23 60.98 0.0M
2025-03-05 59.68 60.48 59.68 60.39 0.0M
2025-03-04 59.81 59.81 58.38 58.57 0.0M
2025-03-03 59.87 60.34 59.25 60.02 0.0M
2025-02-28 58.85 59.00 58.67 59.00 0.0M
2025-02-27 59.16 59.31 58.80 59.12 0.0M
2025-02-26 59.08 59.56 59.03 59.51 0.0M
2025-02-25 58.64 59.04 58.63 58.63 0.0M
2025-02-24 58.51 58.67 58.26 58.66 0.0M
2025-02-21 58.50 58.67 58.27 58.36 0.0M
2025-02-20 58.54 58.74 58.02 58.02 0.0M
2025-02-19 59.35 59.43 58.55 58.64 0.0M
2025-02-18 59.33 59.47 59.07 59.47 0.0M
2025-02-17 58.67 59.29 58.67 59.29 0.0M
2025-02-14 58.32 58.58 58.20 58.46 0.0M
2025-02-13 57.72 58.26 57.72 58.26 0.0M
2025-02-12 57.40 57.65 57.40 57.61 0.0M
2025-02-11 57.16 57.34 57.13 57.34 0.0M
2025-02-10 56.98 57.27 56.98 57.27 0.0M
2025-02-07 57.37 57.37 56.88 56.99 0.0M
2025-02-06 56.80 57.24 56.80 57.24 0.0M
2025-02-05 56.52 56.62 56.45 56.59 0.0M
2025-02-04 56.62 56.62 56.43 56.58 0.0M
2025-02-03 56.12 56.54 56.05 56.49 0.1M
2025-01-31 56.94 57.20 56.94 57.17 0.0M
2025-01-30 56.64 57.15 56.64 56.99 0.0M
2025-01-29 56.57 56.64 56.39 56.54 0.0M
2025-01-28 56.28 56.57 56.08 56.36 0.0M
2025-01-27 55.69 56.16 55.69 56.00 0.0M
2025-01-24 56.57 57.00 56.48 56.71 0.0M
2025-01-23 56.11 56.47 56.06 56.47 0.0M
2025-01-22 55.96 56.27 55.87 56.09 0.0M
2025-01-21 55.54 55.82 55.54 55.82 0.0M
2025-01-20 55.66 55.89 55.52 55.70 0.0M
2025-01-17 55.18 55.63 55.18 55.63 0.0M
2025-01-16 54.99 54.99 54.82 54.96 0.0M
2025-01-15 54.21 54.84 54.21 54.84 0.0M
2025-01-14 54.20 54.23 53.96 54.04 0.0M
2025-01-13 54.14 54.14 53.61 53.89 0.0M
2025-01-10 54.44 54.50 53.95 53.95 0.0M
2025-01-09 53.97 54.60 53.97 54.43 0.0M
2025-01-08 54.41 54.41 53.90 54.16 0.0M
2025-01-07 54.36 54.47 54.03 54.33 0.0M
2025-01-06 54.00 54.39 53.84 54.39 0.0M
2025-01-03 54.07 54.07 53.64 53.68 0.0M
2025-01-02 54.42 54.42 53.59 54.05 0.0M