Dark

CEU1
ISHRS MSCI EMU UCITS ETF EUR (ACC)
stock LSE

Inactive

Jul 23, 2024

14782.00GBX-0.068%(-10.00)763

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-23	14,834.0000	14,834.0000	14,778.0000	14,782.0000	-0.068%	763	0.000%
2024-07-22	14,656.0000	14,798.0000	14,656.0000	14,792.0000	+1.405%	3,138	-0.068%
2024-07-19	14,646.0000	14,648.0000	14,582.0000	14,587.0000	-0.877%	3,518	+1.337%
2024-07-17	14,728.0000	14,740.0000	14,714.0000	14,716.0000	-0.916%	23,749	+0.448%
2024-06-25	14,842.0000	14,852.0000	14,786.0000	14,852.0000	-0.449%	4,131	-0.471%
2024-06-24	14,828.0000	14,898.0000	14,828.0000	14,919.0000	+0.702%	21,224	-0.918%
2024-06-21	14,884.0000	14,884.0000	14,738.0000	14,815.0000	-0.637%	4,821	-0.223%
2024-06-20	14,750.0000	14,910.0000	14,750.0000	14,910.0000	+1.346%	3,382	-0.858%
2024-06-19	14,782.0000	14,782.0000	14,712.0000	14,712.0000	-0.648%	33,521	+0.476%
2024-06-18	14,792.0000	14,806.0000	14,724.0000	14,808.0000	+0.783%	10,347	-0.176%
2024-06-17	14,674.0000	14,682.0000	14,648.0000	14,693.0000	+0.720%	1,508	+0.606%
2024-06-14	14,838.0000	14,838.0000	14,562.0000	14,588.0000	-1.738%	3,416	+1.330%
2024-06-13	15,124.0000	15,158.0000	14,846.0000	14,846.0000	-2.123%	3,925	-0.431%
2024-06-12	15,008.0000	15,142.0000	14,974.0000	15,168.0000	+1.479%	1,258	-2.545%
2024-06-11	15,136.0000	15,136.0000	14,884.0000	14,947.0000	-1.013%	2,805	-1.104%
2024-06-10	15,078.0000	15,112.0000	15,074.0000	15,100.0000	-1.346%	6,233	-2.106%
2024-06-07	15,380.0000	15,380.0000	15,276.0000	15,306.0000	-0.610%	2,051	-3.423%
2024-06-06	15,414.0000	15,414.0000	15,400.0000	15,400.0000	+0.588%	12,231	-4.013%
2024-06-05	15,252.0000	15,310.0000	15,212.0000	15,310.0000	+1.250%	1,239	-3.449%
2024-06-04	15,178.0000	15,200.0000	15,172.0000	15,121.0000	-0.852%	12,229	-2.242%
2024-06-03	15,352.0000	15,352.0000	15,236.0000	15,251.0000	+0.428%	3,424	-3.075%
2024-05-31	15,182.0000	15,212.0000	15,182.0000	15,186.0000	+0.059%	476	-2.660%
2024-05-30	15,122.0000	15,182.0000	15,116.0000	15,177.0000	+0.463%	6,175	-2.603%
2024-05-29	15,206.0000	15,206.0000	15,108.0000	15,107.0000	-1.287%	2,141	-2.151%
2024-05-28	15,430.0000	15,430.0000	15,282.0000	15,304.0000	-0.052%	4,080	-3.411%
2024-05-24	15,208.0000	15,316.0000	15,208.0000	15,312.0000	+0.020%	7,793	-3.461%
2024-05-23	15,334.0000	15,396.0000	15,334.0000	15,309.0000	+0.072%	6,347	-3.442%
2024-05-22	15,326.0000	15,326.0000	15,284.0000	15,298.0000	-0.488%	3,454	-3.373%
2024-05-21	15,410.0000	15,416.0000	15,342.0000	15,373.0000	-0.569%	6,672	-3.844%
2024-05-20	15,458.0000	15,484.0000	15,458.0000	15,461.0000	+0.220%	6,632	-4.392%
2024-05-17	15,450.0000	15,474.0000	15,416.0000	15,427.0000	-0.522%	11,455	-4.181%
2024-05-16	15,558.0000	15,558.0000	15,488.0000	15,508.0000	-0.251%	3,039	-4.681%
2024-05-15	15,526.0000	15,526.0000	15,494.0000	15,547.0000	+0.381%	4,488	-4.921%
2024-05-14	15,452.0000	15,494.0000	15,452.0000	15,488.0000	+0.194%	3,128	-4.558%
2024-05-13	15,500.0000	15,500.0000	15,448.0000	15,458.0000	-0.052%	577	-4.373%
2024-05-10	15,428.0000	15,478.0000	15,428.0000	15,466.0000	+0.598%	2,215	-4.423%
2024-05-09	15,296.0000	15,300.0000	15,256.0000	15,374.0000	+0.517%	2,828	-3.851%
2024-05-08	15,320.0000	15,320.0000	15,290.0000	15,295.0000	+0.585%	7,369	-3.354%
2024-05-07	15,130.0000	15,206.0000	15,096.0000	15,206.0000	+2.688%	3,347	-2.788%
2024-05-02	14,830.0000	14,830.0000	14,796.0000	14,808.0000	+9,777.927%	1,479	-0.176%
2024-03-22	150.0000	150.0200	150.0000	149.9100	-21.108%	288	+9,760.583%
2024-03-21	191.2200	191.2200	189.6600	190.0200	+1.139%	231	+7,679.181%
2024-03-20	187.3200	187.9200	187.3200	187.8800	+27.101%	727	+7,767.788%
2024-03-19	147.2200	147.8200	147.2000	147.8200	-21.125%	15,553	+9,900.000%
2024-03-18	188.0800	188.0800	188.0800	187.4100	+27.196%	1	+7,787.519%
2024-03-15	147.8800	147.8800	147.3400	147.3400	-21.615%	12,666	+9,932.578%
2024-03-14	189.6600	189.6600	187.7800	187.9700	+27.230%	25	+7,764.021%
2024-03-13	147.6400	147.9000	147.4200	147.7400	+0.326%	4,237	+9,905.415%
2024-03-12	146.1200	146.4200	146.1200	147.2600	+1.182%	5,489	+9,938.028%
2024-03-11	145.2000	145.2800	144.8600	145.5400	-0.288%	2,104	+10,056.658%
2024-03-08	146.4200	146.4200	146.2000	145.9600	-0.687%	525	+10,027.432%
2024-03-07	145.0400	145.2400	145.0400	146.9700	-20.779%	683	+9,957.835%
2024-03-06	184.7800	185.4800	184.7200	185.5200	+0.760%	2,686	+7,867.874%
2024-03-05	183.9600	184.2600	183.5200	184.1200	+26.761%	3,338	+7,928.460%
2024-03-04	145.2600	145.3800	145.0200	145.2500	+0.062%	33,055	+10,076.936%
2024-03-01	145.0000	145.0000	144.8000	145.1600	-20.534%	397	+10,083.246%
2024-02-29	183.5800	183.5800	183.5800	182.6700	+26.328%	1	+7,992.188%
2024-02-28	144.4000	144.4000	144.4000	144.6000	+0.319%	15,743	+10,122.683%
2024-02-26	144.0400	144.1800	144.0400	144.1400	-21.149%	1,926	+10,155.307%
2024-02-23	182.3000	182.6000	182.2200	182.8000	+26.892%	557	+7,986.433%
2024-02-22	143.2600	144.2200	143.2200	144.0600	+1.223%	1,582	+10,161.002%
2024-02-21	141.8400	141.8400	141.8400	142.3200	-20.647%	5,734	+10,286.453%
2024-02-20	178.4400	178.6800	178.4200	179.3500	+0.431%	676	+8,141.985%
2024-02-19	178.2600	178.4600	178.2200	178.5800	-0.129%	43	+8,177.523%
2024-02-16	179.0400	179.0400	178.8600	178.8100	+0.642%	865	+8,166.875%
2024-02-15	177.4000	177.5400	177.4000	177.6700	+26.654%	2	+8,219.919%
2024-02-14	139.4200	140.2800	139.4200	140.2800	+0.892%	1,281	+10,437.496%
2024-02-13	140.4000	140.4000	139.0400	139.0400	-21.958%	400	+10,531.473%
2024-02-12	178.0800	178.1600	177.0600	178.1600	+27.003%	81	+8,197.036%
2024-02-09	140.2600	140.2800	140.2600	140.2800	+0.121%	379	+10,437.496%
2024-02-08	139.6400	140.5000	139.6400	140.1100	-20.351%	4,822	+10,450.282%
2024-02-07	176.4800	176.6600	176.0200	175.9100	+25.480%	1,746	+8,303.161%
2024-02-06	139.6800	139.8000	139.6800	140.1900	+0.322%	784	+10,444.261%
2024-02-05	139.7800	139.7800	139.1200	139.7400	-20.665%	5,926	+10,478.217%
2024-02-02	177.9000	178.4600	176.0000	176.1400	-0.159%	5,754	+8,292.188%
2024-02-01	176.0000	176.8200	176.0000	176.4200	+25.906%	12,006	+8,278.869%
2024-01-30	139.3000	140.1600	139.3000	140.1200	-20.522%	237	+10,449.529%
2024-01-29	176.5600	176.5600	176.0400	176.3000	-0.614%	14	+8,284.572%
2024-01-26	175.6000	177.2200	175.5600	177.3900	+1.267%	440	+8,233.051%
2024-01-25	175.3800	175.3800	174.6800	175.1700	+29.210%	202	+8,338.660%
2024-01-23	136.3800	136.3800	135.3800	135.5700	-0.397%	2,063	+10,803.592%
2024-01-22	135.6600	135.6600	135.6600	136.1100	-20.640%	1,733	+10,760.334%
2024-01-19	172.2800	172.2800	171.2000	171.5100	+0.064%	2,362	+8,518.739%
2024-01-18	170.3400	171.2600	170.3400	171.4000	+28.073%	14,801	+8,524.271%
2024-01-17	133.8800	133.8800	133.8800	133.8300	-22.138%	759	+10,945.356%
2024-01-16	171.3600	171.8800	171.3400	171.8800	-0.814%	5,728	+8,500.186%
2024-01-15	173.3200	173.3200	173.2400	173.2900	-0.545%	5,701	+8,430.209%
2024-01-12	174.6200	174.7400	173.2800	174.2400	+27.667%	2,265	+8,383.701%
2024-01-10	136.5800	136.5800	136.5800	136.4800	-0.249%	759	+10,730.891%
2024-01-08	136.2200	136.8200	136.1000	136.8200	+0.411%	15,697	+10,703.976%
2024-01-05	135.7600	135.7600	135.4400	136.2600	-0.482%	483	+10,748.378%
2024-01-04	136.3800	136.9200	136.3800	136.9200	-20.409%	337	+10,696.085%
2024-01-03	175.0800	175.0800	172.2200	172.0300	-1.742%	503	+8,492.687%
2024-01-02	177.5400	178.1000	174.3800	175.0800	-1.469%	4,096	+8,342.997%
2023-12-29	177.5800	177.5800	177.2200	177.6900	+27.779%	374	+8,218.982%
2023-12-28	139.6600	139.6600	138.9200	139.0600	-21.092%	25,438	+10,529.944%
2023-12-22	175.8200	175.8800	175.6600	176.2300	+0.359%	942	+8,287.902%
2023-12-21	174.7600	175.6000	174.7600	175.6000	+26.395%	1,520	+8,317.995%
2023-12-20	138.7800	138.7800	138.7800	138.9300	+0.637%	15,574	+10,539.891%
2023-12-18	138.0200	138.0200	138.0200	138.0500	-0.210%	4,127	+10,607.715%
2023-12-15	138.4200	138.4200	138.0400	138.3400	-21.718%	1,852	+10,585.268%
2023-12-14	175.5200	176.7400	175.5200	176.7200	+2.625%	1,897	+8,264.645%
2023-12-13	172.8000	172.8000	172.8000	172.2000	+25.300%	1	+8,484.204%
2023-12-12	137.6200	137.6200	137.6200	137.4300	+0.197%	570	+10,656.021%
2023-12-11	136.9400	136.9400	136.6200	137.1600	-19.578%	5,492	+10,677.195%
2023-12-07	170.2000	170.3000	170.2000	170.5500	+25.774%	79	+8,567.253%
2023-12-06	134.9800	135.9800	134.9800	135.6000	+0.608%	2,396	+10,801.180%
2023-12-05	133.5600	134.7400	133.5600	134.7800	+0.642%	14,861	+10,867.503%
2023-12-04	134.0600	134.2000	133.8000	133.9200	-0.030%	12,613	+10,937.933%
2023-12-01	133.8000	133.8000	133.8000	133.9600	-20.921%	8,970	+10,934.637%
2023-11-29	169.2800	169.9400	169.2800	169.4000	+0.403%	438	+8,626.092%
2023-11-28	167.7600	167.7600	167.4200	168.7200	+0.273%	397	+8,661.261%
2023-11-27	169.1000	169.1000	169.0000	168.2600	+0.238%	2	+8,685.213%
2023-11-23	167.9400	167.9400	167.4000	167.8600	+0.467%	232	+8,706.148%
2023-11-21	167.8800	167.8800	167.0800	167.0800	+24.464%	671	+8,747.259%
2023-11-20	133.9000	134.2600	133.9000	134.2400	+0.164%	3,741	+10,911.621%
2023-11-17	133.9000	133.9000	133.9000	134.0200	+1.561%	4,088	+10,929.697%
2023-11-14	130.4000	130.4000	130.4000	131.9600	+1.963%	7,211	+11,101.879%
2023-11-10	129.5400	129.6200	129.5400	129.4200	-19.032%	1,422	+11,321.728%
2023-11-09	158.2400	159.1400	158.2400	159.8400	+1.152%	2	+9,147.998%
2023-11-08	156.3000	158.0600	156.3000	158.0200	+0.637%	1,471	+9,254.512%
2023-11-07	156.6600	157.2800	156.4800	157.0200	-1.046%	577	+9,314.087%
2023-11-03	157.0800	158.5400	156.8000	158.6800	+1.601%	452	+9,215.604%
2023-11-02	155.6400	157.1000	155.6400	156.1800	+2.601%	106	+9,364.720%
2023-11-01	152.4000	152.9000	151.0200	152.2200	+0.522%	28,939	+9,610.945%
2023-10-31	151.9400	152.5600	151.9400	151.4300	+0.484%	1,145	+9,661.606%
2023-10-30	150.9600	151.0000	150.7200	150.7000	+0.393%	1,459	+9,708.892%
2023-10-26	149.4800	150.8000	149.4800	150.1100	-1.100%	1,681	+9,747.445%
2023-10-25	151.6400	151.6400	151.3200	151.7800	+0.145%	339	+9,639.096%
2023-10-24	151.8800	151.8800	151.4400	151.5600	+22.285%	267	+9,653.233%
2023-10-23	123.2400	123.3200	123.2400	123.9400	-17.697%	28,681	+11,826.739%
2023-10-20	150.8200	151.3200	150.8200	150.5900	+19.345%	235	+9,716.057%
2023-10-19	125.4600	126.1800	125.4400	126.1800	+0.302%	23,946	+11,615.010%
2023-10-18	126.2400	126.2400	126.1600	125.8000	-18.907%	1,527	+11,650.397%
2023-10-17	154.9400	155.0800	154.0000	155.1300	+0.310%	439	+9,428.782%
2023-10-16	153.7800	154.5200	153.7800	154.6500	+22.263%	92	+9,458.358%
2023-10-13	128.0400	128.0400	127.7000	126.4900	-19.171%	14,122	+11,586.299%
2023-10-12	159.0800	159.0800	158.7000	156.4900	+24.317%	2	+9,345.971%
2023-10-09	126.8400	126.8400	126.7000	125.8800	-18.960%	25,408	+11,642.930%
2023-10-06	153.4600	154.0200	153.4600	155.3300	+23.415%	795	+9,416.513%
2023-10-05	126.6200	126.6200	126.6200	125.8600	-17.170%	3,132	+11,644.796%
2023-10-03	153.3400	154.3600	152.5600	151.9500	+19.448%	1,417	+9,628.200%
2023-10-02	128.1200	128.1200	128.1200	127.2100	-19.067%	1,281	+11,520.156%
2023-09-29	158.2600	158.2600	157.5400	157.1800	+22.999%	533	+9,304.504%
2023-09-28	126.4400	126.4400	126.4400	127.7900	-17.894%	4,006	+11,467.415%
2023-09-26	155.6600	156.2200	155.6600	155.6400	+19.420%	219	+9,397.558%
2023-09-21	130.7800	130.7800	130.7800	130.3300	-1.198%	398	+11,241.978%
2023-09-20	130.9600	131.8200	130.9200	131.9100	-18.317%	79,974	+11,106.125%
2023-09-19	161.2600	162.2600	161.2600	161.4900	+0.025%	8,309	+9,053.508%
2023-09-18	162.3800	162.3800	161.2600	161.4500	-1.109%	992	+9,055.776%
2023-09-15	163.8000	164.0800	163.6600	163.2600	+24.493%	344	+8,954.269%
2023-09-14	129.2400	130.8800	129.2400	131.1400	-19.104%	10,491	+11,171.923%
2023-09-12	162.9000	162.9000	162.3600	162.1100	-0.570%	313	+9,018.500%
2023-09-11	163.2800	163.2800	162.2600	163.0400	+25.686%	3	+8,966.487%
2023-09-08	128.1600	128.1800	128.1600	129.7200	+0.410%	4,906	+11,295.313%
2023-09-07	129.3600	129.3600	129.2000	129.1900	-20.268%	9	+11,342.062%
2023-09-06	162.3600	162.7000	162.0600	162.0300	+24.956%	2,099	+9,023.002%
2023-09-05	130.0000	130.4600	129.8200	129.6700	-0.985%	996	+11,299.707%
2023-09-01	131.5000	131.6400	131.0600	130.9600	-0.456%	2,566	+11,187.416%
2023-08-31	132.0000	132.2000	132.0000	131.5600	-21.811%	1,891	+11,135.938%
2023-08-30	167.3200	168.4600	167.3200	168.2600	+26.931%	19	+8,685.213%
2023-08-29	131.7400	131.7400	131.7400	132.5600	+2.331%	1,334	+11,051.177%
2023-08-25	129.6000	130.2800	129.5400	129.5400	+0.131%	757	+11,311.147%
2023-08-24	130.7200	130.7200	130.5400	129.3700	-0.254%	1,247	+11,326.142%
2023-08-23	129.7200	129.7200	129.7200	129.7000	+0.473%	5,534	+11,297.070%
2023-08-22	129.8800	129.8800	129.8800	129.0900	+0.467%	2,899	+11,350.926%
2023-08-21	129.6000	129.6000	128.6200	128.4900	-21.466%	1,415	+11,404.397%
2023-08-17	165.1600	165.1600	165.1600	163.6100	-1.475%	16	+8,934.900%
2023-08-16	166.0600	166.5600	166.0400	166.0600	-0.192%	1,227	+8,801.602%
2023-08-15	166.9600	166.9600	165.9800	166.3800	+25.608%	8,774	+8,784.481%
2023-08-11	133.9600	134.1000	133.9600	132.4600	-1.597%	203	+11,059.595%
2023-08-10	134.0000	134.0000	134.0000	134.6100	+1.028%	67	+10,881.354%
2023-08-04	132.0400	132.0400	131.8200	133.2400	-20.991%	61,013	+10,994.266%
2023-08-02	170.2000	170.2000	168.5600	168.6400	+24.146%	2,462	+8,665.417%
2023-07-31	136.3600	136.3600	135.9000	135.8400	-22.337%	3,612	+10,781.920%
2023-07-28	172.5400	172.7800	172.5200	174.9100	+1.309%	556	+8,351.203%
2023-07-25	172.6000	172.7800	172.5200	172.6500	+28.050%	4,361	+8,461.830%
2023-07-24	134.6800	134.6800	134.6800	134.8300	-0.222%	4,353	+10,863.435%
2023-07-21	134.3200	134.3200	134.3200	135.1300	+0.133%	1,176	+10,839.096%
2023-07-20	134.9400	134.9400	134.9200	134.9500	+0.022%	500	+10,853.687%
2023-07-19	134.7600	134.9000	134.7600	134.9200	-22.629%	3,418	+10,856.122%
2023-07-18	174.1600	174.3400	174.0400	174.3800	+31.330%	8,364	+8,376.890%
2023-07-17	133.0600	133.0600	132.4600	132.7800	-22.771%	2,126	+11,032.701%
2023-07-12	171.8400	171.8400	171.8400	171.9300	+32.672%	7,000	+8,497.685%
2023-07-11	129.0400	129.3000	129.0400	129.5900	+0.380%	515	+11,306.744%
2023-07-10	129.4800	129.4800	129.0200	129.1000	-21.558%	4,871	+11,350.039%
2023-07-07	162.7600	164.6400	162.4200	164.5800	+28.558%	1,564	+8,881.650%
2023-07-06	130.0800	130.0800	128.2000	128.0200	-23.401%	2,463	+11,446.633%
2023-07-05	167.5600	167.5600	167.5600	167.1300	+26.069%	346	+8,744.612%
2023-06-29	132.3000	132.3000	132.3000	132.5700	-20.731%	25,523	+11,050.336%
2023-06-28	167.2400	167.2400	167.2400	167.2400	+29.523%	993	+8,738.795%
2023-06-23	130.6400	130.6400	130.6400	129.1200	-1.840%	10	+11,348.265%
2023-06-19	131.8200	132.0400	131.7800	131.5400	-22.669%	11,286	+11,137.646%
2023-06-16	169.5400	170.4200	169.5400	170.1000	+28.503%	4,677	+8,590.182%
2023-06-15	132.2000	132.2000	131.8600	132.3700	+0.273%	4,845	+11,067.183%
2023-06-13	132.1000	132.1000	132.1000	132.0100	-19.790%	108	+11,097.637%
2023-06-12	164.9400	164.9400	164.8800	164.5800	+26.581%	1,536	+8,881.650%
2023-06-09	130.9000	130.9000	130.4400	130.0200	-0.665%	14,586	+11,269.020%
2023-06-07	131.1000	131.1000	130.8000	130.8900	-20.349%	1,613	+11,193.453%
2023-06-02	163.4600	164.0200	163.4400	164.3300	+25.443%	440	+8,895.314%
2023-05-30	132.0800	132.0800	130.8400	131.0000	-1.348%	1,719	+11,183.969%
2023-05-26	131.0000	132.9800	130.7600	132.7900	+1.150%	2,764	+11,031.862%
2023-05-25	130.6200	131.4200	130.6200	131.2800	+0.030%	654	+11,159.902%
2023-05-24	131.4200	131.4200	131.0800	131.2400	-20.863%	4,325	+11,163.334%
2023-05-23	166.9600	166.9600	166.5200	165.8400	-0.920%	323	+8,813.411%
2023-05-22	167.2800	167.3800	167.2600	167.3800	+24.455%	23	+8,731.402%
2023-05-19	134.5400	134.5400	134.5400	134.4900	+0.598%	1,313	+10,891.152%
2023-05-18	134.1600	134.1600	133.3800	133.6900	+1.012%	2,096	+10,956.923%
2023-05-17	132.7800	132.7800	132.5800	132.3500	-0.256%	909	+11,068.870%
2023-05-16	132.9400	132.9400	132.5200	132.6900	+0.023%	1,645	+11,040.252%
2023-05-15	133.3200	133.3200	132.6400	132.6600	-19.882%	33,750	+11,042.771%
2023-05-12	166.8800	166.9200	166.1800	165.5800	-0.181%	446	+8,827.407%
2023-05-11	166.7800	166.7800	165.4200	165.8800	+25.610%	1,476	+8,811.261%
2023-05-09	132.0000	132.0000	132.0000	132.0600	-0.737%	319	+11,093.397%
2023-05-05	132.0600	132.1800	132.0600	133.0400	+0.933%	50	+11,010.944%
2023-05-04	132.2000	132.2000	132.0600	131.8100	-20.328%	1,093	+11,114.627%
2023-05-02	167.0000	167.0000	166.5000	165.4400	-1.828%	180	+8,834.961%
2023-04-28	166.9200	166.9200	166.5000	168.5200	+25.359%	418	+8,671.659%
2023-04-26	134.0600	134.5200	134.0600	134.4300	-19.901%	1,083,278	+10,896.057%
2023-04-25	167.9600	168.5200	167.9600	167.8300	-0.751%	178	+8,707.722%
2023-04-24	168.4600	169.1800	168.4600	169.1000	+0.577%	3,438	+8,641.573%
2023-04-21	167.2400	167.5800	167.1200	168.1300	+24.948%	791	+8,692.006%
2023-04-20	134.5600	134.5800	134.4600	134.5600	-19.886%	2,512,612	+10,885.434%
2023-04-19	167.1400	167.1400	167.1400	167.9600	+0.036%	1	+8,700.905%
2023-04-18	167.7200	168.2800	167.7200	167.9000	+24.777%	7,739	+8,704.050%
2023-04-17	135.5600	135.5600	135.1800	134.5600	-19.800%	1,310,902	+10,885.434%
2023-04-14	168.8800	168.8800	168.7200	167.7800	-0.190%	292	+8,710.347%
2023-04-13	167.4000	167.4000	167.4000	168.1000	+1.180%	1	+8,693.575%
2023-04-12	165.5400	165.8000	165.5400	166.1400	+24.983%	48	+8,797.316%
2023-04-11	132.8000	132.9600	132.6200	132.9300	+0.575%	767	+11,020.138%
2023-04-06	131.1600	132.0000	131.1600	132.1700	+0.862%	4,868	+11,084.081%
2023-04-05	131.7800	131.7800	131.4400	131.0400	-20.510%	16,995	+11,180.525%
2023-04-04	164.9000	165.3400	164.8400	164.8500	+24.924%	7,658	+8,866.940%
2023-04-03	132.4200	132.4200	132.0000	131.9600	-19.340%	1,967	+11,101.879%
2023-03-31	162.5600	163.5400	162.5400	163.6000	+24.080%	1,458	+8,935.452%
2023-03-30	131.3400	131.3600	131.3400	131.8500	-16.482%	852	+11,111.225%
2023-03-28	158.4600	158.6000	157.6400	157.8700	+23.365%	8,995	+9,263.400%
2023-03-27	127.9000	127.9000	127.9000	127.9700	-17.407%	410	+11,451.145%
2023-03-24	156.2200	156.2200	154.0600	154.9400	-3.047%	221	+9,440.467%
2023-03-23	158.3600	158.3600	158.3600	159.8100	+23.520%	1	+9,149.734%
2023-03-22	128.4800	128.9600	128.4800	129.3800	-17.958%	4,250	+11,325.259%
2023-03-21	155.1200	157.8400	155.1200	157.7000	+25.388%	8,063	+9,273.494%
2023-03-20	122.2600	126.4400	122.2600	125.7700	-17.164%	2,460	+11,653.200%
2023-03-17	155.1200	155.1200	151.3800	151.8300	+19.768%	22	+9,635.889%
2023-03-16	125.5000	126.7200	125.4000	126.7700	+2.143%	18,447	+11,560.487%
2023-03-15	128.9200	129.0800	124.0400	124.1100	-21.019%	4,671	+11,810.402%
2023-03-14	154.5600	156.5000	154.5600	157.1400	+23.305%	507	+9,306.898%
2023-03-13	128.6000	128.6000	127.3600	127.4400	-2.703%	1,443	+11,499.184%
2023-03-10	130.9600	131.3800	130.4400	130.9800	-17.752%	1,687	+11,185.692%
2023-03-09	159.5600	159.5600	159.5600	159.2500	+18.366%	20	+9,182.261%
2023-03-08	134.4400	134.4400	134.4400	134.5400	-15.527%	36,256	+10,887.067%
2023-03-07	162.1000	162.1200	159.5000	159.2700	-1.667%	564	+9,181.095%
2023-03-06	161.1200	162.1400	160.8600	161.9700	+20.891%	4,619	+9,026.381%
2023-03-03	133.5200	133.7600	133.5200	133.9800	-15.320%	1,075	+10,932.990%
2023-03-02	156.9600	158.0400	156.9200	158.2200	-0.252%	11,126	+9,242.687%
2023-03-01	159.5400	160.6800	158.3000	158.6200	+21.038%	1,812	+9,219.127%
2023-02-28	131.6400	131.6400	131.6000	131.0500	-0.742%	333	+11,179.664%
2023-02-27	132.0600	132.2600	132.0600	132.0300	+0.717%	250	+11,095.940%
2023-02-24	130.7200	131.1400	130.7200	131.0900	-0.885%	1,185	+11,176.222%
2023-02-23	132.1400	132.1600	132.1200	132.2600	-16.870%	1,733	+11,076.471%
2023-02-22	159.2800	159.4000	158.5600	159.1000	+20.384%	4,412	+9,191.012%
2023-02-21	133.6000	133.6000	132.1000	132.1600	-1.439%	3,839	+11,084.927%
2023-02-20	134.4400	134.5400	134.0600	134.0900	-0.141%	22,379	+10,923.939%
2023-02-17	134.3600	134.5400	134.3200	134.2800	-17.172%	389	+10,908.341%
2023-02-16	161.2400	161.2400	161.2400	162.1200	+20.832%	632	+9,017.937%
2023-02-15	133.1000	133.1000	133.1000	134.1700	+1.490%	2,361	+10,917.366%
2023-02-14	132.7400	132.7400	132.4200	132.2000	+0.901%	4,101	+11,081.543%
2023-02-10	132.4400	132.4400	130.8400	131.0200	-1.370%	2,766	+11,182.247%
2023-02-09	133.4200	133.4200	133.3400	132.8400	-16.829%	102	+11,027.672%
2023-02-08	160.1800	160.1800	159.7200	159.7200	+0.421%	172	+9,154.946%
2023-02-07	159.9000	159.9000	158.9800	159.0500	+19.533%	4,759	+9,193.933%
2023-02-06	133.8600	133.8600	132.7400	133.0600	-18.438%	6,482	+11,009.274%
2023-02-03	162.5400	163.6200	162.2200	163.1400	-0.658%	17,467	+8,960.929%
2023-02-02	163.5800	164.4400	163.5800	164.2200	+25.637%	4,386	+8,901.340%
2023-02-01	130.6600	130.7800	130.3200	130.7100	-18.184%	921	+11,209.005%
2023-01-31	159.2000	159.2200	158.1600	159.7600	+23.653%	8,790	+9,152.629%
2023-01-30	128.8800	129.4600	128.8800	129.2000	-19.305%	12,884	+11,341.176%
2023-01-27	160.2400	160.2400	160.2400	160.1100	+23.771%	688	+9,132.403%
2023-01-26	129.7000	129.7200	129.1400	129.3600	-18.825%	3,094	+11,327.025%
2023-01-25	158.0800	159.3600	158.0800	159.3600	-0.132%	632	+9,175.853%
2023-01-24	158.6000	159.0200	158.5000	159.5700	+25.379%	2,602	+9,163.646%
2023-01-20	127.3200	127.3200	127.1400	127.2700	-1.165%	3,132	+11,514.677%
2023-01-18	129.3400	129.3400	129.3400	128.7700	-18.813%	29,304	+11,379.382%
2023-01-17	158.1600	158.4800	157.9600	158.6100	+21.998%	353	+9,219.715%
2023-01-16	129.7000	130.0600	129.7000	130.0100	-17.736%	916	+11,269.895%
2023-01-13	158.4400	158.7800	158.4400	158.0400	+22.010%	337	+9,253.328%
2023-01-12	128.3000	128.4400	128.3000	129.5300	+1.251%	2,166	+11,312.028%
2023-01-11	127.5400	128.3400	127.4600	127.9300	-16.642%	2,293	+11,454.757%
2023-01-10	153.0200	153.9800	153.0200	153.4700	+1.946%	1,040	+9,531.850%
2023-01-06	147.3400	147.4200	147.3400	150.5400	+24.146%	556	+9,719.317%
2023-01-03	122.6000	122.7000	121.1000	121.2600	+0.773%	9,698	+12,090.335%
2022-12-29	119.8800	119.8800	119.8800	120.3300	-15.906%	970	+12,184.551%
2022-12-28	143.5400	144.1800	143.5400	143.0900	+20.517%	3,363	+10,230.561%
2022-12-23	119.1600	119.1600	118.8000	118.7300	-0.802%	925	+12,350.097%
2022-12-21	119.5000	119.5000	119.5000	119.6900	-15.889%	5,806	+12,250.238%
2022-12-20	142.0000	142.6200	142.0000	142.3000	-0.273%	26,264	+10,287.913%
2022-12-19	143.4800	143.4800	143.4800	142.6900	+0.401%	704	+10,259.521%
2022-12-16	142.7800	142.7800	142.0600	142.1200	+20.553%	1,052	+10,301.070%
2022-12-15	119.0200	119.0200	117.7800	117.8900	-20.927%	2,279	+12,438.807%
2022-12-13	146.2000	146.9200	146.2000	149.0900	+25.486%	511	+9,814.817%
2022-12-09	119.3000	119.3000	118.6200	118.8100	-0.143%	48,791	+12,341.714%
2022-12-07	119.5000	119.5000	119.2400	118.9800	-0.034%	8,797	+12,323.937%
2022-12-06	119.8000	119.8000	119.5400	119.0200	-1.048%	1,069	+12,319.761%
2022-12-05	120.0400	120.0600	120.0400	120.2800	-18.021%	1,818	+12,189.657%
2022-12-01	147.0000	147.0000	147.0000	146.7200	+22.033%	401	+9,974.973%
2022-11-30	120.0800	120.0800	120.0800	120.2300	+0.822%	5,691	+12,194.768%
2022-11-29	119.4600	119.5800	119.2800	119.2500	-0.459%	309	+12,295.807%
2022-11-25	120.0400	120.0400	120.0400	119.8000	+0.613%	276	+12,238.898%
2022-11-23	119.7800	119.7800	119.7800	119.0700	-0.476%	43,106	+12,314.546%
2022-11-22	119.7200	119.7200	119.0400	119.6400	+0.117%	780	+12,255.400%
2022-11-21	119.0400	119.0400	119.0400	119.5000	-16.205%	991	+12,269.874%
2022-11-18	141.7400	143.2600	141.4200	142.6100	+19.619%	18,398	+10,265.332%
2022-11-17	118.9000	119.3800	118.5600	119.2200	-0.326%	8,276	+12,298.926%
2022-11-16	120.7000	120.7000	119.3600	119.6100	-16.304%	16,877	+12,258.498%
2022-11-15	142.7600	144.8400	142.6400	142.9100	+18.215%	874	+10,243.573%
2022-11-14	120.0600	121.3000	119.6000	120.8900	+0.927%	3,153	+12,127.645%
2022-11-11	119.7400	119.9400	119.3200	119.7800	+1.140%	14,792	+12,240.958%
2022-11-10	115.4600	118.4400	114.8400	118.4300	+1.893%	31,882	+12,381.635%
2022-11-09	115.0000	116.2600	115.0000	116.2300	-12.675%	3,815	+12,617.887%
2022-11-08	130.4200	132.8400	130.4200	133.1000	+1.720%	6,317	+11,005.935%
2022-11-07	128.3800	128.3800	128.3800	130.8500	+14.469%	177	+11,196.905%
2022-11-04	112.8400	112.9400	112.8400	114.3100	-9.672%	1,631	+12,831.502%
2022-11-02	127.9800	128.2600	126.6200	126.5500	-0.339%	5,640	+11,580.759%
2022-10-31	127.2000	127.2000	127.0800	126.9800	-0.267%	1,175	+11,541.203%
2022-10-28	125.9600	126.6200	125.9600	127.3200	-1.402%	293	+11,510.116%
2022-10-26	127.6600	127.6600	127.6600	129.1300	+16.628%	2	+11,347.379%
2022-10-25	109.0800	110.1400	108.7600	110.7200	+0.976%	10	+13,250.795%
2022-10-24	107.7400	107.7400	107.7400	109.6500	+1.660%	3,749	+13,381.076%
2022-10-21	107.0800	108.1200	107.0800	107.8600	-11.438%	996	+13,604.803%
2022-10-20	122.1200	122.1200	122.0200	121.7900	+12.988%	155	+12,037.285%
2022-10-18	108.1400	108.1400	108.1200	107.7900	+2.122%	1,598	+13,613.703%
2022-10-17	104.6400	104.6600	104.6400	105.5500	-10.338%	263	+13,904.737%
2022-10-14	119.0000	119.0000	117.4400	117.7200	+0.676%	3,218	+12,456.915%
2022-10-13	116.3800	116.3800	116.3800	116.9300	+1.519%	477	+12,541.751%
2022-10-12	115.8800	115.8800	115.8800	115.1800	-0.501%	324	+12,733.825%
2022-10-11	115.4000	115.4000	115.0600	115.7600	+9.094%	109	+12,669.523%
2022-10-07	107.2600	107.2600	106.7800	106.1100	-12.037%	201	+13,830.827%
2022-10-06	120.8800	120.8800	120.7800	120.6300	-2.835%	2,806	+12,154.000%
2022-10-04	121.2800	123.3800	121.2800	124.1500	+19.146%	597	+11,806.565%
2022-10-03	103.2200	103.2200	102.9200	104.2000	-10.543%	1,106	+14,086.180%
2022-09-30	116.6200	116.6200	116.0000	116.4800	+0.971%	333	+12,590.591%
2022-09-28	115.3600	115.3600	115.3600	115.3600	+8.106%	190	+12,713.800%
2022-09-27	108.7800	108.8000	107.4000	106.7100	-7.730%	4,499	+13,752.497%
2022-09-26	115.5800	115.5800	115.5800	115.6500	+8.266%	2	+12,681.669%
2022-09-23	106.6200	107.0800	105.7400	106.8200	-0.466%	9,212	+13,738.233%
2022-09-22	108.5400	108.5400	107.6600	107.3200	-13.354%	1,678	+13,673.761%
2022-09-21	123.8600	123.8600	123.8600	123.8600	-0.242%	175	+11,834.442%
2022-09-20	127.0400	127.0400	124.0000	124.1600	+11.896%	5,577	+11,805.606%
2022-09-15	111.4200	111.4200	111.4200	110.9600	-13.549%	45,771	+13,221.918%
2022-09-14	129.1200	129.1200	129.1200	128.3500	+14.302%	165	+11,416.946%
2022-09-13	113.2400	113.2400	113.2400	112.2900	+3.474%	2,458	+13,064.129%
2022-09-06	108.3400	108.6200	108.3400	108.5200	-0.028%	342	+13,521.452%
2022-09-05	107.6600	108.5000	107.6600	108.5500	-1.951%	4	+13,517.688%
2022-09-02	108.6000	109.6800	108.5400	110.7100	+3.101%	2,694	+13,252.001%
2022-09-01	109.0000	109.0000	108.1600	107.3800	-15.860%	194	+13,666.064%
2022-08-31	127.6200	127.6200	127.6200	127.6200	+15.955%	180	+11,482.824%
2022-08-30	109.9200	111.3200	109.7600	110.0600	-15.031%	658	+13,330.856%
2022-08-26	131.4400	131.8600	131.4400	129.5300	+16.296%	1,741	+11,312.028%
2022-08-25	112.1400	112.1400	112.0600	111.3800	-0.090%	1,077	+13,171.683%
2022-08-24	110.4800	110.4800	110.4800	111.4800	+0.878%	5,472	+13,159.778%
2022-08-23	111.5200	111.5200	110.6200	110.5100	-0.459%	1,034	+13,276.165%
2022-08-22	111.9000	111.9000	111.7400	111.0200	-2.631%	1,500	+13,214.718%
2022-08-19	114.7600	114.7600	114.7600	114.0200	-0.332%	126	+12,864.392%
2022-08-18	114.3400	114.4200	114.0400	114.4000	-16.727%	1,435	+12,821.329%
2022-08-17	137.3800	137.3800	137.3800	137.3800	-1.371%	165	+10,659.936%
2022-08-16	138.4400	138.7400	138.4400	139.2900	+21.238%	276	+10,512.391%
2022-08-15	115.3200	115.3200	115.3200	114.8900	-0.122%	5,910	+12,766.220%
2022-08-12	115.2200	115.2200	114.9000	115.0300	+0.428%	28,308	+12,750.561%
2022-08-11	114.3200	114.6400	114.3200	114.5400	-16.272%	579	+12,805.535%
2022-08-09	138.0200	138.0200	137.2000	136.8000	-1.070%	501	+10,705.556%

.dark-mode .rx4k1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rx4k1R{ color: #333333; background-color: white; border: 2px solid #333333; }CEU1ISHRS MSCI EMU UCITS ETF EUR (ACC)stock LSE

CEU1
ISHRS MSCI EMU UCITS ETF EUR (ACC)
stock LSE