iShares STOXX World Equity Mltfctr UCITS ETF USD A

FSWD
🏛️ germany →
11.69
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
2023-12-29 8.70 8.71 8.68 8.69 0.0M
2023-12-28 8.68 8.68 8.65 8.68 0.0M
2023-12-27 8.70 8.70 8.63 8.65 0.0M
2023-12-22 8.67 8.73 8.65 8.69 0.0M
2023-12-21 8.68 8.68 8.65 8.66 0.0M
2023-12-20 8.72 8.73 8.71 8.73 0.0M
2023-12-19 8.69 8.70 8.68 8.70 0.1M
2023-12-18 8.68 8.68 8.66 8.68 0.0M
2023-12-15 8.66 8.69 8.66 8.69 0.0M
2023-12-14 8.71 8.71 8.62 8.62 0.0M
2023-12-13 8.66 8.68 8.65 8.66 0.0M
2023-12-12 8.64 8.65 8.62 8.64 0.0M
2023-12-11 8.62 8.66 8.60 8.65 0.0M
2023-12-08 8.55 8.60 8.55 8.60 0.0M
2023-12-07 8.53 8.56 8.51 8.55 0.0M
2023-12-06 8.57 8.57 8.54 8.54 0.0M
2023-12-05 8.51 8.54 8.50 8.54 0.0M
2023-12-04 8.52 8.53 8.50 8.50 0.0M
2023-12-01 8.47 8.52 8.47 8.52 0.0M
2023-11-30 8.41 8.44 8.40 8.42 0.0M
2023-11-29 8.37 8.41 8.37 8.38 0.0M
2023-11-28 8.38 8.39 8.35 8.38 0.0M
2023-11-27 8.40 8.43 8.38 8.41 0.0M
2023-11-24 8.42 8.43 8.41 8.42 0.1M
2023-11-23 8.37 8.43 8.37 8.43 0.0M
2023-11-22 8.40 8.45 8.40 8.42 0.1M
2023-11-21 8.37 8.38 8.35 8.36 0.1M
2023-11-20 8.34 8.37 8.34 8.36 0.0M
2023-11-17 8.38 8.39 8.37 8.37 0.0M
2023-11-16 8.38 8.39 8.31 8.32 0.0M
2023-11-15 8.40 8.44 8.40 8.42 0.0M
2023-11-14 8.34 8.41 8.32 8.40 0.0M
2023-11-13 8.30 8.34 8.30 8.33 0.0M
2023-11-10 8.27 8.29 8.25 8.29 0.0M
2023-11-09 8.27 8.30 8.26 8.29 0.0M
2023-11-08 8.27 8.30 8.25 8.26 0.0M
2023-11-07 8.27 8.30 8.27 8.29 0.0M
2023-11-06 8.29 8.29 8.26 8.26 0.0M
2023-11-03 8.29 8.30 8.26 8.30 0.0M
2023-11-02 8.21 8.27 8.21 8.26 0.1M
2023-11-01 8.13 8.19 8.12 8.18 0.0M
2023-10-31 8.02 8.10 8.02 8.10 0.0M
2023-10-30 8.07 8.08 8.00 8.02 0.0M
2023-10-27 8.10 8.10 8.02 8.04 0.1M
2023-10-26 8.07 8.13 8.05 8.10 0.0M
2023-10-25 8.14 8.17 8.12 8.13 0.0M
2023-10-24 8.11 8.18 8.10 8.15 0.0M
2023-10-23 8.17 8.17 8.10 8.14 0.1M
2023-10-20 8.25 8.27 8.17 8.17 0.0M
2023-10-19 8.37 8.38 8.33 8.33 0.0M
2023-10-18 8.46 8.46 8.44 8.44 0.0M
2023-10-17 8.48 8.48 8.42 8.48 0.0M
2023-10-16 8.45 8.49 8.42 8.49 0.1M
2023-10-13 8.47 8.49 8.43 8.44 0.0M
2023-10-12 8.48 8.51 8.47 8.49 0.0M
2023-10-11 8.44 8.46 8.42 8.42 0.0M
2023-10-10 8.41 8.46 8.41 8.46 0.0M
2023-10-09 8.30 8.35 8.30 8.35 0.0M
2023-10-06 8.26 8.28 8.26 8.28 0.0M
2023-10-05 8.27 8.28 8.23 8.23 0.0M
2023-10-04 8.22 8.25 8.21 8.23 0.1M
2023-10-03 8.37 8.38 8.26 8.26 0.0M
2023-10-02 8.40 8.42 8.31 8.38 0.1M
2023-09-29 8.42 8.45 8.41 8.41 0.1M
2023-09-28 8.39 8.42 8.36 8.42 0.1M
2023-09-27 8.35 8.39 8.35 8.38 0.0M
2023-09-26 8.38 8.38 8.34 8.34 0.0M
2023-09-25 8.38 8.41 8.35 8.41 0.0M
2023-09-22 8.36 8.39 8.36 8.39 0.0M
2023-09-21 8.45 8.45 8.37 8.39 0.0M
2023-09-20 8.49 8.52 8.49 8.51 0.0M
2023-09-19 8.50 8.50 8.45 8.47 0.0M
2023-09-18 8.52 8.52 8.48 8.49 0.0M
2023-09-15 8.62 8.62 8.52 8.52 0.0M
2023-09-14 8.46 8.57 8.46 8.55 0.0M
2023-09-13 8.44 8.45 8.42 8.45 0.0M
2023-09-12 8.48 8.49 8.47 8.47 0.0M
2023-09-11 8.50 8.51 8.47 8.48 0.1M
2023-09-08 8.47 8.49 8.43 8.49 0.0M
2023-09-07 8.47 8.50 8.45 8.48 0.0M
2023-09-06 8.49 8.56 8.48 8.49 0.0M
2023-09-05 8.49 8.55 8.49 8.54 0.0M
2023-09-04 8.53 8.54 8.50 8.50 0.0M
2023-09-01 8.45 8.51 8.45 8.50 0.0M
2023-08-31 8.42 8.47 8.42 8.45 0.0M
2023-08-30 8.41 8.42 8.37 8.39 0.0M
2023-08-29 8.37 8.39 8.35 8.39 0.0M
2023-08-28 8.32 8.37 8.30 8.35 0.0M
2023-08-25 8.27 8.29 8.25 8.29 0.0M
2023-08-24 8.35 8.36 8.28 8.28 0.0M
2023-08-23 8.27 8.31 8.26 8.31 0.1M
2023-08-22 8.21 8.28 8.21 8.26 0.0M
2023-08-21 8.23 8.25 8.20 8.20 0.0M
2023-08-18 8.19 8.21 8.19 8.21 0.0M
2023-08-17 8.27 8.29 8.26 8.26 0.1M
2023-08-16 8.30 8.31 8.28 8.31 0.1M
2023-08-15 8.40 8.40 8.30 8.32 0.0M
2023-08-14 8.36 8.40 8.36 8.39 0.0M
2023-08-11 8.35 8.39 8.34 8.36 0.0M
2023-08-10 8.37 8.42 8.37 8.38 0.0M
2023-08-09 8.41 8.41 8.37 8.37 0.1M
2023-08-08 8.34 8.39 8.34 8.35 0.0M
2023-08-07 8.34 8.37 8.34 8.35 0.0M
2023-08-04 8.39 8.41 8.34 8.34 0.0M
2023-08-03 8.42 8.42 8.39 8.40 0.0M
2023-08-02 8.45 8.47 8.41 8.44 0.0M
2023-08-01 8.52 8.55 8.46 8.50 0.0M
2023-07-31 8.48 8.52 8.47 8.50 0.0M
2023-07-28 8.48 8.52 8.46 8.48 0.0M
2023-07-27 8.45 8.54 8.44 8.52 0.0M
2023-07-26 8.43 8.45 8.39 8.40 0.0M
2023-07-25 8.40 8.48 8.39 8.44 0.0M
2023-07-24 8.32 8.40 8.32 8.39 0.0M
2023-07-21 8.34 8.37 8.34 8.36 0.0M
2023-07-20 8.28 8.33 8.28 8.33 0.0M
2023-07-19 8.28 8.30 8.27 8.30 0.0M
2023-07-18 8.18 8.25 8.17 8.25 0.1M
2023-07-17 8.16 8.20 8.15 8.19 0.0M
2023-07-14 8.21 8.25 8.18 8.19 0.1M
2023-07-13 8.24 8.25 8.23 8.23 0.0M
2023-07-12 8.24 8.28 8.24 8.24 0.0M
2023-07-11 8.19 8.23 8.19 8.22 0.0M
2023-07-10 8.14 8.21 8.13 8.18 0.0M
2023-07-07 8.19 8.20 8.18 8.18 0.1M
2023-07-06 8.29 8.29 8.18 8.18 0.0M
2023-07-05 8.30 8.31 8.28 8.31 0.0M
2023-07-04 8.32 8.33 8.31 8.31 0.0M
2023-07-03 8.33 8.34 8.30 8.31 0.1M
2023-06-30 8.26 8.31 8.26 8.29 0.0M
2023-06-29 8.20 8.24 8.17 8.23 0.0M
2023-06-28 8.17 8.20 8.16 8.20 0.0M
2023-06-27 8.13 8.13 8.06 8.11 0.0M
2023-06-26 8.12 8.12 8.07 8.10 0.0M
2023-06-23 8.12 8.14 8.08 8.10 0.0M
2023-06-22 8.11 8.11 8.08 8.11 0.0M
2023-06-21 8.18 8.18 8.14 8.15 0.0M
2023-06-20 8.21 8.22 8.17 8.17 0.0M
2023-06-19 8.26 8.26 8.24 8.24 0.0M
2023-06-16 8.27 8.31 8.23 8.28 0.0M
2023-06-15 8.28 8.28 8.19 8.25 0.0M
2023-06-14 8.30 8.33 8.29 8.29 0.0M
2023-06-13 8.27 8.32 8.25 8.31 0.1M
2023-06-12 8.23 8.24 8.21 8.24 0.1M
2023-06-09 8.18 8.22 8.17 8.19 0.1M
2023-06-08 8.19 8.20 8.16 8.17 0.0M
2023-06-07 8.21 8.24 8.20 8.24 0.0M
2023-06-06 8.16 8.22 8.16 8.22 0.0M
2023-06-05 8.22 8.22 8.15 8.18 0.0M
2023-06-02 8.07 8.17 8.05 8.16 0.0M
2023-06-01 8.04 8.05 7.96 8.03 0.1M
2023-05-31 8.04 8.08 8.00 8.00 0.0M
2023-05-30 8.11 8.12 8.05 8.06 0.0M
2023-05-29 8.10 8.12 8.10 8.11 0.0M
2023-05-26 8.02 8.11 8.01 8.09 0.0M
2023-05-25 8.00 8.02 7.97 7.99 0.1M
2023-05-24 8.01 8.02 7.98 7.99 0.0M
2023-05-23 8.10 8.13 8.09 8.10 0.1M
2023-05-22 8.10 8.13 8.09 8.12 0.0M
2023-05-19 8.11 8.14 8.08 8.08 0.0M
2023-05-18 8.00 8.08 8.00 8.08 0.0M
2023-05-17 7.92 7.96 7.92 7.96 0.1M
2023-05-16 7.98 7.98 7.93 7.94 0.2M
2023-05-15 7.99 8.00 7.98 7.98 0.0M
2023-05-12 7.94 7.97 7.94 7.95 0.0M
2023-05-11 7.97 7.98 7.89 7.92 0.0M
2023-05-10 7.95 7.97 7.92 7.93 0.0M
2023-05-09 7.93 7.95 7.91 7.95 0.0M
2023-05-08 7.89 7.94 7.89 7.92 0.0M
2023-05-05 7.81 7.92 7.80 7.90 0.1M
2023-05-04 7.83 7.83 7.77 7.79 0.0M
2023-05-03 7.93 7.93 7.87 7.87 0.0M
2023-05-02 8.03 8.04 7.87 7.87 0.1M
2023-04-28 7.95 8.00 7.94 8.00 0.0M
2023-04-27 7.86 7.90 7.84 7.90 0.0M
2023-04-26 7.90 7.91 7.84 7.87 0.0M
2023-04-25 7.97 7.98 7.96 7.96 0.0M
2023-04-24 7.99 8.02 7.99 8.00 0.0M
2023-04-21 8.03 8.05 8.00 8.00 0.0M
2023-04-20 8.06 8.06 8.02 8.04 0.0M
2023-04-19 8.09 8.10 8.05 8.06 0.0M
2023-04-18 8.12 8.14 8.10 8.10 0.0M
2023-04-17 8.09 8.11 8.08 8.09 0.0M
2023-04-14 8.04 8.09 8.03 8.06 0.0M
2023-04-13 8.06 8.06 7.97 8.00 0.0M
2023-04-12 8.09 8.10 8.04 8.04 0.1M
2023-04-11 8.05 8.09 8.05 8.08 0.0M
2023-04-06 8.00 8.01 7.98 7.98 0.0M
2023-04-05 7.99 7.99 7.96 7.97 0.0M
2023-04-04 8.10 8.13 7.98 7.98 0.1M
2023-04-03 8.11 8.11 8.07 8.08 0.1M
2023-03-31 7.97 8.03 7.96 8.03 0.0M
2023-03-30 7.97 7.98 7.94 7.95 0.0M
2023-03-29 7.91 7.91 7.89 7.91 0.0M
2023-03-28 7.87 7.88 7.83 7.84 0.0M
2023-03-27 7.85 7.87 7.83 7.84 0.0M
2023-03-24 7.77 7.78 7.71 7.76 0.0M
2023-03-23 7.76 7.81 7.73 7.79 0.0M
2023-03-22 7.90 7.91 7.88 7.88 0.0M
2023-03-21 7.84 7.91 7.84 7.87 0.0M
2023-03-20 7.76 7.85 7.70 7.82 0.0M
2023-03-17 7.88 7.89 7.77 7.77 0.0M
2023-03-16 7.82 7.85 7.75 7.84 0.1M
2023-03-15 7.86 7.87 7.76 7.76 0.0M
2023-03-14 7.82 7.91 7.79 7.90 0.1M
2023-03-13 7.95 7.96 7.75 7.79 0.1M
2023-03-10 8.03 8.07 7.95 8.04 0.1M
2023-03-09 8.23 8.25 8.21 8.21 0.0M
2023-03-08 8.24 8.26 8.22 8.22 0.0M
2023-03-07 8.25 8.29 8.24 8.24 0.0M
2023-03-06 8.31 8.31 8.28 8.28 0.0M
2023-03-03 8.23 8.28 8.22 8.27 0.0M
2023-03-02 8.11 8.17 8.11 8.16 0.0M
2023-03-01 8.17 8.18 8.11 8.12 0.1M
2023-02-28 8.18 8.21 8.16 8.18 0.0M
2023-02-27 8.25 8.26 8.22 8.22 0.0M
2023-02-24 8.26 8.26 8.17 8.18 0.0M
2023-02-23 8.23 8.25 8.21 8.21 0.0M
2023-02-22 8.22 8.22 8.18 8.21 0.0M
2023-02-21 8.30 8.31 8.22 8.23 0.0M
2023-02-20 8.32 8.32 8.29 8.29 0.0M
2023-02-17 8.34 8.34 8.30 8.30 0.0M
2023-02-16 8.39 8.40 8.36 8.38 0.0M
2023-02-15 8.32 8.36 8.31 8.36 0.0M
2023-02-14 8.35 8.36 8.31 8.31 0.0M
2023-02-13 8.29 8.34 8.29 8.33 0.0M
2023-02-10 8.22 8.29 8.22 8.29 0.0M
2023-02-09 8.32 8.32 8.29 8.29 0.0M
2023-02-08 8.32 8.32 8.27 8.27 0.0M
2023-02-07 8.26 8.26 8.24 8.26 0.0M
2023-02-06 8.25 8.26 8.21 8.26 0.0M
2023-02-03 8.25 8.29 8.20 8.29 0.1M
2023-02-02 8.16 8.25 8.14 8.25 0.0M
2023-02-01 8.17 8.17 8.12 8.13 0.2M
2023-01-31 8.11 8.15 8.07 8.14 0.0M
2023-01-30 8.12 8.13 8.08 8.13 0.0M
2023-01-27 8.16 8.18 8.14 8.18 0.0M
2023-01-26 8.11 8.14 8.09 8.12 0.0M
2023-01-25 8.07 8.07 8.00 8.02 0.0M
2023-01-24 8.08 8.08 8.05 8.07 0.0M
2023-01-23 7.95 8.09 7.95 8.08 0.0M
2023-01-20 7.93 7.96 7.90 7.96 0.0M
2023-01-19 7.98 7.98 7.91 7.91 0.1M
2023-01-18 8.06 8.08 8.03 8.03 0.0M
2023-01-17 8.04 8.09 8.03 8.08 0.0M
2023-01-16 8.05 8.06 8.03 8.05 0.1M
2023-01-13 8.03 8.04 7.99 8.03 0.0M
2023-01-12 8.04 8.06 8.02 8.02 0.0M
2023-01-11 7.97 8.00 7.97 8.00 0.0M
2023-01-10 7.93 7.93 7.90 7.91 0.0M
2023-01-09 7.98 8.03 7.98 8.01 0.1M
2023-01-06 7.90 8.00 7.90 7.98 0.0M
2023-01-05 7.87 7.92 7.87 7.89 0.1M
2023-01-04 7.88 7.92 7.85 7.92 0.1M
2023-01-03 7.92 8.00 7.86 7.86 0.2M
2023-01-02 7.89 7.97 7.87 7.96 0.1M