iShares MSCI Europe ESG Enhanced CTB UCITS ETF EUR Acc

EDM6
🏛️ germany →
8.17
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
2021-12-30 6.79 6.81 6.79 6.81 0.1M
2021-12-29 6.80 6.82 6.77 6.79 0.1M
2021-12-28 6.77 6.82 6.77 6.81 0.1M
2021-12-27 6.68 6.77 6.68 6.77 0.0M
2021-12-23 6.68 6.73 6.66 6.72 0.0M
2021-12-22 6.61 6.66 6.60 6.66 0.1M
2021-12-21 6.56 6.61 6.56 6.61 0.0M
2021-12-20 6.45 6.52 6.44 6.50 0.1M
2021-12-17 6.61 6.62 6.57 6.60 0.1M
2021-12-16 6.64 6.67 6.63 6.63 0.1M
2021-12-15 6.55 6.57 6.54 6.55 0.0M
2021-12-14 6.61 6.63 6.53 6.53 0.1M
2021-12-13 6.62 6.66 6.57 6.58 0.5M
2021-12-10 6.60 6.69 6.60 6.61 0.1M
2021-12-09 6.65 6.66 6.61 6.63 0.4M
2021-12-08 6.67 6.70 6.63 6.63 0.0M
2021-12-07 6.58 6.67 6.58 6.67 0.0M
2021-12-06 6.47 6.53 6.45 6.52 0.1M
2021-12-03 6.50 6.50 6.40 6.43 0.0M
2021-12-02 6.46 6.46 6.42 6.45 0.0M
2021-12-01 6.47 6.54 6.45 6.53 0.3M
2021-11-30 6.40 6.46 6.37 6.42 0.0M
2021-11-29 6.50 6.51 6.47 6.48 0.1M
2021-11-26 6.49 6.52 6.42 6.42 0.0M
2021-11-25 6.67 6.67 6.65 6.67 0.0M
2021-11-24 6.66 6.66 6.61 6.64 0.0M
2021-11-23 6.67 6.69 6.62 6.63 0.0M
2021-11-22 6.75 6.75 6.72 6.72 0.0M
2021-11-19 6.77 6.78 6.72 6.72 0.1M
2021-11-18 6.78 6.80 6.74 6.76 0.0M
2021-11-17 6.77 6.79 6.77 6.78 0.0M
2021-11-16 6.78 6.79 6.76 6.77 0.2M
2021-11-15 6.73 6.76 6.73 6.76 0.0M
2021-11-12 6.73 6.74 6.72 6.74 0.0M
2021-11-11 6.69 6.72 6.69 6.72 0.0M
2021-11-10 6.70 6.70 6.68 6.70 0.0M
2021-11-09 6.68 6.71 6.68 6.68 0.0M
2021-11-08 6.70 6.71 6.69 6.69 0.1M
2021-11-05 6.70 6.73 6.70 6.70 0.2M
2021-11-04 6.71 6.72 6.69 6.70 0.0M
2021-11-03 6.64 6.68 6.64 6.68 0.1M
2021-11-02 6.62 6.65 6.61 6.65 0.0M
2021-11-01 6.61 6.64 6.61 6.64 0.1M
2021-10-29 6.54 6.58 6.53 6.58 0.1M
2021-10-28 6.56 6.58 6.55 6.58 0.0M
2021-10-27 6.58 6.58 6.54 6.55 0.0M
2021-10-26 6.54 6.57 6.54 6.57 0.1M
2021-10-25 6.53 6.53 6.52 6.53 0.0M
2021-10-22 6.50 6.54 6.50 6.52 0.1M
2021-10-21 6.45 6.50 6.45 6.49 0.0M
2021-10-20 6.47 6.50 6.47 6.50 0.0M
2021-10-19 6.47 6.48 6.45 6.48 0.0M
2021-10-18 6.48 6.48 6.44 6.46 0.0M
2021-10-15 6.47 6.49 6.45 6.49 0.0M
2021-10-14 6.42 6.45 6.40 6.45 0.1M
2021-10-13 6.32 6.38 6.32 6.38 0.0M
2021-10-12 6.26 6.34 6.26 6.33 0.1M
2021-10-11 6.33 6.33 6.30 6.33 0.0M
2021-10-08 6.35 6.36 6.33 6.33 0.0M
2021-10-07 6.32 6.36 6.31 6.36 0.0M
2021-10-06 6.26 6.27 6.19 6.25 0.1M
2021-10-05 6.26 6.33 6.26 6.33 0.0M
2021-10-04 6.25 6.28 6.24 6.24 0.1M
2021-10-01 6.21 6.29 6.19 6.29 0.3M
2021-09-30 6.35 6.35 6.29 6.29 0.0M
2021-09-29 6.29 6.32 6.28 6.30 0.0M
2021-09-28 6.37 6.38 6.25 6.26 0.1M
2021-09-27 6.45 6.45 6.38 6.38 0.0M
2021-09-24 6.43 6.44 6.40 6.40 0.0M
2021-09-23 6.45 6.47 6.45 6.46 0.1M
2021-09-22 6.39 6.41 6.37 6.41 0.0M
2021-09-21 6.32 6.36 6.32 6.36 0.2M
2021-09-20 6.30 6.30 6.23 6.27 0.1M
2021-09-17 6.49 6.49 6.37 6.39 0.1M
2021-09-16 6.43 6.46 6.42 6.43 0.0M
2021-09-15 6.46 6.46 6.40 6.40 0.1M
2021-09-14 6.44 6.46 6.43 6.45 0.0M
2021-09-13 6.45 6.47 6.45 6.45 0.0M
2021-09-10 6.46 6.46 6.42 6.43 0.0M
2021-09-09 6.40 6.46 6.39 6.44 0.0M
2021-09-08 6.46 6.48 6.43 6.44 0.1M
2021-09-07 6.54 6.55 6.51 6.51 0.1M
2021-09-06 6.52 6.55 6.51 6.55 0.0M
2021-09-03 6.53 6.53 6.47 6.50 0.1M
2021-09-02 6.52 6.54 6.51 6.54 0.2M
2021-09-01 6.53 6.55 6.51 6.53 0.3M
2021-08-31 6.53 6.53 6.48 6.49 0.0M
2021-08-30 6.51 6.53 6.50 6.53 0.0M
2021-08-27 6.48 6.52 6.48 6.52 0.0M
2021-08-26 6.48 6.50 6.46 6.49 0.0M
2021-08-25 6.53 6.53 6.50 6.51 0.0M
2021-08-24 6.53 6.54 6.48 6.52 0.1M
2021-08-23 6.52 6.52 6.49 6.52 0.1M
2021-08-20 6.46 6.48 6.42 6.48 0.0M
2021-08-19 6.46 6.47 6.42 6.45 0.0M
2021-08-18 6.55 6.55 6.53 6.55 0.2M
2021-08-17 6.51 6.54 6.49 6.54 0.0M
2021-08-16 6.53 6.54 6.52 6.54 0.0M
2021-08-13 6.56 6.57 6.55 6.57 0.0M
2021-08-12 6.54 6.56 6.54 6.56 0.2M
2021-08-11 6.52 6.54 6.51 6.54 0.0M
2021-08-10 6.50 6.51 6.50 6.51 0.0M
2021-08-09 6.48 6.49 6.47 6.49 0.0M
2021-08-06 6.47 6.48 6.46 6.47 0.1M
2021-08-05 6.44 6.47 6.44 6.46 0.0M
2021-08-04 6.43 6.44 6.42 6.44 0.0M
2021-08-03 6.38 6.41 6.38 6.40 0.1M
2021-08-02 6.40 6.40 6.36 6.38 0.1M
2021-07-30 6.34 6.36 6.33 6.34 0.0M
2021-07-29 6.36 6.38 6.36 6.38 0.2M
2021-07-28 6.32 6.34 6.32 6.34 0.0M
2021-07-27 6.32 6.33 6.30 6.31 0.1M
2021-07-26 6.32 6.35 6.32 6.35 0.0M
2021-07-23 6.31 6.35 6.31 6.35 0.0M
2021-07-22 6.28 6.31 6.28 6.28 0.0M
2021-07-21 6.19 6.26 6.19 6.26 0.0M
2021-07-20 6.17 6.19 6.11 6.16 0.0M
2021-07-19 6.20 6.21 6.12 6.12 0.2M
2021-07-16 6.29 6.30 6.25 6.26 0.1M
2021-07-15 6.33 6.33 6.28 6.28 0.1M
2021-07-14 6.35 6.35 6.33 6.35 0.1M
2021-07-13 6.35 6.36 6.34 6.36 0.1M
2021-07-12 6.32 6.35 6.29 6.35 0.1M
2021-07-09 6.25 6.30 6.25 6.30 0.0M
2021-07-08 6.29 6.29 6.20 6.22 0.1M
2021-07-07 6.31 6.34 6.30 6.34 0.0M
2021-07-06 6.31 6.33 6.27 6.28 0.1M
2021-07-05 6.31 6.32 6.28 6.32 0.0M
2021-07-02 6.30 6.32 6.30 6.30 0.0M
2021-07-01 6.30 6.31 6.23 6.27 0.1M
2021-06-30 6.30 6.30 6.24 6.24 0.2M
2021-06-29 6.29 6.32 6.29 6.30 0.0M
2021-06-28 6.31 6.31 6.28 6.28 0.0M
2021-06-25 6.31 6.32 6.30 6.31 0.0M
2021-06-24 6.28 6.31 6.28 6.31 0.0M
2021-06-23 6.32 6.32 6.25 6.25 0.0M
2021-06-22 6.29 6.30 6.27 6.30 0.1M
2021-06-21 6.21 6.28 6.20 6.28 0.0M
2021-06-18 6.33 6.34 6.24 6.24 0.1M
2021-06-17 6.32 6.34 6.32 6.34 0.0M
2021-06-16 6.34 6.34 6.33 6.34 0.0M
2021-06-15 6.34 6.35 6.32 6.32 0.8M
2021-06-14 6.34 6.34 6.31 6.32 0.0M
2021-06-11 6.27 6.31 6.27 6.31 0.0M
2021-06-10 6.27 6.28 6.25 6.27 0.0M
2021-06-09 6.25 6.27 6.25 6.27 0.0M
2021-06-08 6.26 6.28 6.25 6.25 0.1M
2021-06-07 6.25 6.26 6.22 6.25 0.1M
2021-06-04 6.22 6.23 6.21 6.22 0.0M
2021-06-03 6.20 6.22 6.17 6.21 0.1M
2021-06-02 6.21 6.21 6.20 6.20 0.2M
2021-06-01 6.19 6.23 6.18 6.21 0.2M
2021-05-31 6.18 6.19 6.16 6.16 0.3M
2021-05-28 6.16 6.19 6.15 6.18 0.1M
2021-05-27 6.13 6.15 6.13 6.15 0.0M
2021-05-26 6.15 6.15 6.13 6.13 0.0M
2021-05-25 6.15 6.16 6.14 6.14 0.1M
2021-05-21 6.10 6.13 6.09 6.12 0.3M
2021-05-20 6.04 6.09 6.04 6.09 0.0M
2021-05-19 6.03 6.03 5.96 6.01 0.1M
2021-05-18 6.13 6.13 6.09 6.09 0.0M
2021-05-17 6.11 6.11 6.07 6.08 0.1M
2021-05-14 6.05 6.10 6.05 6.10 0.1M
2021-05-13 5.94 6.02 5.90 6.02 0.0M
2021-05-12 6.01 6.03 5.99 6.01 0.0M
2021-05-11 6.05 6.05 5.98 6.00 0.1M
2021-05-10 6.12 6.12 6.10 6.12 0.1M
2021-05-07 6.09 6.10 6.07 6.10 0.0M
2021-05-06 6.06 6.07 6.04 6.05 0.0M
2021-05-05 5.99 6.05 5.99 6.05 0.2M
2021-05-04 6.03 6.04 5.94 5.94 0.3M
2021-05-03 5.99 6.03 5.99 6.03 0.1M
2021-04-30 6.01 6.02 5.97 5.98 0.0M
2021-04-29 6.02 6.04 5.99 6.00 0.1M
2021-04-28 6.01 6.01 5.99 6.00 0.0M
2021-04-27 6.00 6.01 5.99 6.00 0.1M
2021-04-26 5.98 6.00 5.98 5.99 0.1M
2021-04-23 5.98 5.99 5.95 5.99 0.0M
2021-04-22 5.96 6.00 5.96 6.00 0.1M
2021-04-21 5.94 5.96 5.93 5.94 0.1M
2021-04-20 6.01 6.01 5.90 5.90 0.1M
2021-04-19 6.03 6.03 6.01 6.01 0.0M
2021-04-16 5.96 6.01 5.96 6.01 0.0M
2021-04-15 5.94 5.97 5.93 5.96 0.1M
2021-04-14 5.93 5.95 5.92 5.92 0.0M
2021-04-13 5.93 5.93 5.90 5.92 0.2M
2021-04-12 5.92 5.93 5.92 5.92 0.0M
2021-04-09 5.93 5.95 5.93 5.94 0.0M
2021-04-08 5.93 5.94 5.92 5.94 0.0M
2021-04-07 5.90 5.92 5.89 5.90 0.1M
2021-04-06 5.93 5.94 5.91 5.91 0.0M
2021-04-01 5.85 5.88 5.85 5.87 0.1M
2021-03-31 5.85 5.86 5.84 5.84 0.0M
2021-03-30 5.83 5.86 5.82 5.85 0.3M
2021-03-29 5.81 5.82 5.80 5.81 0.0M
2021-03-26 5.78 5.80 5.78 5.80 0.1M
2021-03-25 5.71 5.75 5.70 5.75 0.0M
2021-03-24 5.71 5.75 5.71 5.75 0.1M
2021-03-23 5.72 5.75 5.72 5.73 0.0M
2021-03-22 5.71 5.75 5.71 5.75 0.0M
2021-03-19 5.75 5.77 5.73 5.75 0.0M
2021-03-18 5.79 5.79 5.77 5.79 0.0M
2021-03-17 5.78 5.78 5.75 5.76 0.0M
2021-03-16 5.76 5.79 5.76 5.78 0.1M
2021-03-15 5.77 5.78 5.74 5.74 0.0M
2021-03-12 5.74 5.74 5.73 5.74 0.0M
2021-03-11 5.76 5.77 5.73 5.75 0.1M
2021-03-10 5.69 5.73 5.68 5.73 0.0M
2021-03-09 5.66 5.71 5.65 5.71 0.1M
2021-03-08 5.58 5.66 5.58 5.66 0.0M
2021-03-05 5.55 5.58 5.54 5.54 0.1M
2021-03-04 5.58 5.60 5.56 5.59 0.0M
2021-03-03 5.63 5.64 5.60 5.60 0.0M
2021-03-02 5.58 5.62 5.58 5.59 0.0M
2021-03-01 5.57 5.59 5.55 5.59 0.0M
2021-02-26 5.50 5.56 5.48 5.49 0.1M
2021-02-25 5.62 5.62 5.57 5.57 0.0M
2021-02-24 5.56 5.59 5.55 5.59 0.0M
2021-02-23 5.60 5.61 5.52 5.57 0.0M
2021-02-22 5.57 5.59 5.54 5.59 0.0M
2021-02-19 5.59 5.62 5.59 5.61 0.0M
2021-02-18 5.63 5.63 5.58 5.58 0.1M
2021-02-17 5.64 5.65 5.62 5.62 0.0M
2021-02-16 5.68 5.69 5.65 5.66 0.2M
2021-02-15 5.63 5.68 5.63 5.67 0.0M
2021-02-12 5.55 5.60 5.55 5.59 0.2M
2021-02-11 5.55 5.56 5.54 5.56 0.0M
2021-02-10 5.56 5.57 5.51 5.54 0.0M
2021-02-09 5.55 5.55 5.53 5.55 0.0M
2021-02-08 5.56 5.57 5.54 5.55 0.0M
2021-02-05 5.55 5.56 5.53 5.54 0.0M
2021-02-04 5.51 5.55 5.51 5.54 0.1M
2021-02-03 5.55 5.55 5.51 5.51 0.0M
2021-02-02 5.45 5.50 5.45 5.50 0.1M
2021-02-01 5.39 5.44 5.39 5.43 0.2M
2021-01-29 5.38 5.41 5.35 5.35 0.4M
2021-01-28 5.40 5.47 5.36 5.47 0.0M
2021-01-27 5.49 5.52 5.43 5.46 0.0M
2021-01-26 5.49 5.55 5.49 5.53 0.1M
2021-01-25 5.56 5.56 5.48 5.49 0.1M
2021-01-22 5.53 5.54 5.50 5.53 0.0M
2021-01-21 5.60 5.60 5.55 5.56 0.1M
2021-01-20 5.54 5.57 5.54 5.56 0.0M
2021-01-19 5.56 5.56 5.52 5.52 0.0M
2021-01-18 5.52 5.54 5.50 5.54 0.0M
2021-01-15 5.55 5.56 5.50 5.53 0.0M
2021-01-14 5.55 5.59 5.55 5.57 0.1M
2021-01-13 5.53 5.56 5.50 5.54 0.0M
2021-01-12 5.56 5.56 5.53 5.53 0.1M
2021-01-11 5.56 5.57 5.52 5.53 0.1M
2021-01-08 5.58 5.58 5.56 5.57 0.1M
2021-01-07 5.55 5.55 5.51 5.54 0.0M
2021-01-06 5.45 5.52 5.44 5.51 0.2M
2021-01-05 5.43 5.44 5.41 5.42 0.0M
2021-01-04 5.47 5.49 5.42 5.42 0.1M