Dark

DJMC
ISHARES EUR STOXX MID UCITS ETF EUR DIST
stock LSE

Inactive

Aug 1, 2024

5545.50GBP-1.728%(-97.50)1,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	5,541.0000	5,541.0000	5,541.0000	5,545.5000	-1.728%	1,078	0.000%
2024-07-31	5,649.0000	5,649.0000	5,649.0000	5,643.0000	+0.222%	4,734	-1.728%
2024-07-26	5,633.0000	5,633.0000	5,633.0000	5,630.5000	+1.104%	3	-1.510%
2024-07-25	5,528.0000	5,545.0000	5,528.0000	5,569.0000	-0.580%	84	-0.422%
2024-07-24	5,642.0000	5,642.0000	5,642.0000	5,601.5000	-0.639%	35	-1.000%
2024-07-23	5,649.0000	5,649.0000	5,649.0000	5,637.5000	-0.415%	305	-1.632%
2024-07-22	5,649.0000	5,661.0000	5,649.0000	5,661.0000	+0.159%	1,060	-2.040%
2024-07-17	5,641.0000	5,641.0000	5,641.0000	5,652.0000	+1.218%	19,262	-1.884%
2024-07-09	5,584.0000	5,584.0000	5,584.0000	5,584.0000	-0.799%	1,520	-0.689%
2024-07-08	5,629.0000	5,629.0000	5,629.0000	5,629.0000	+0.249%	6	-1.483%
2024-07-03	5,615.0000	5,615.0000	5,615.0000	5,615.0000	+0.654%	635	-1.238%
2024-07-01	5,623.0000	5,623.0000	5,623.0000	5,578.5000	+1.298%	2,446	-0.592%
2024-06-28	5,529.0000	5,529.0000	5,529.0000	5,507.0000	-0.900%	44	+0.699%
2024-06-26	5,567.0000	5,567.0000	5,567.0000	5,557.0000	-0.608%	46,280	-0.207%
2024-06-25	5,607.0000	5,607.0000	5,591.0000	5,591.0000	-0.543%	73	-0.814%
2024-06-24	5,562.0000	5,562.0000	5,562.0000	5,621.5000	+0.672%	404	-1.352%
2024-06-21	5,616.0000	5,616.0000	5,572.0000	5,584.0000	-0.455%	153	-0.689%
2024-06-18	5,592.0000	5,600.0000	5,592.0000	5,609.5000	+1.017%	1,851	-1.141%
2024-06-17	5,538.0000	5,538.0000	5,538.0000	5,553.0000	+0.280%	91	-0.135%
2024-06-14	5,552.0000	5,557.0000	5,507.0000	5,537.5000	-1.556%	6,103	+0.144%
2024-06-13	5,641.0000	5,641.0000	5,631.0000	5,625.0000	-3.813%	53,974	-1.413%
2024-06-12	5,796.0000	5,848.0000	5,796.0000	5,848.0000	+1.063%	146	-5.173%
2024-06-11	5,837.0000	5,837.0000	5,837.0000	5,786.5000	-1.052%	4,501	-4.165%
2024-06-10	5,854.0000	5,873.0000	5,832.0000	5,848.0000	-1.191%	19,478	-5.173%
2024-06-07	5,942.0000	5,942.0000	5,900.0000	5,918.5000	-0.177%	5,250	-6.302%
2024-06-04	5,927.0000	5,940.0000	5,927.0000	5,929.0000	-1.159%	1,084	-6.468%
2024-06-03	6,032.0000	6,032.0000	5,993.0000	5,998.5000	+0.159%	11,559	-7.552%
2024-05-31	5,996.0000	5,996.0000	5,989.0000	5,989.0000	+0.335%	1,028	-7.405%
2024-05-30	5,971.0000	5,971.0000	5,971.0000	5,969.0000	+0.624%	35	-7.095%
2024-05-29	5,948.0000	5,948.0000	5,938.0000	5,932.0000	-1.609%	627	-6.516%
2024-05-28	6,041.0000	6,041.0000	6,017.0000	6,029.0000	+0.133%	5,979	-8.020%
2024-05-24	5,995.0000	6,023.0000	5,995.0000	6,021.0000	+0.175%	4,970	-7.897%
2024-05-23	6,011.0000	6,031.0000	6,011.0000	6,010.5000	-1.127%	424	-7.736%
2024-05-20	6,084.0000	6,087.0000	6,080.0000	6,079.0000	-0.115%	9,074	-8.776%
2024-05-16	6,088.0000	6,088.0000	6,086.0000	6,086.0000	-0.311%	71	-8.881%
2024-05-15	6,077.0000	6,083.0000	6,077.0000	6,105.0000	+1.235%	32,048	-9.165%
2024-05-10	6,016.0000	6,016.0000	6,016.0000	6,030.5000	+0.760%	165	-8.042%
2024-05-09	5,951.0000	6,001.0000	5,949.0000	5,985.0000	+0.614%	156	-7.343%
2024-05-08	5,942.0000	5,942.0000	5,942.0000	5,948.5000	+0.788%	5	-6.775%
2024-05-07	5,874.0000	5,874.0000	5,865.0000	5,902.0000	+2.643%	2,616	-6.040%
2024-05-02	5,751.0000	5,751.0000	5,751.0000	5,750.0000	+9,959.482%	7,545	-3.557%
2024-03-22	57.1700	57.1700	57.0800	57.1600	+0.652%	2,347	+9,601.714%
2024-03-21	56.6000	56.7900	56.5800	56.7900	+1.248%	72	+9,664.923%
2024-03-20	56.0600	56.0600	56.0400	56.0900	+0.466%	17	+9,786.789%
2024-03-19	55.4400	55.8300	55.4400	55.8300	+0.369%	3,237	+9,832.832%
2024-03-18	55.7400	55.7400	55.7400	55.6250	+0.081%	78	+9,869.438%
2024-03-13	55.4200	55.4200	55.4200	55.5800	+0.253%	995	+9,877.510%
2024-03-12	55.3300	55.3300	55.3300	55.4400	+1.002%	538	+9,902.706%
2024-03-11	54.6200	54.8900	54.6200	54.8900	-0.327%	112	+10,002.933%
2024-03-08	55.2200	55.2200	55.0400	55.0700	-0.596%	478	+9,969.911%
2024-03-07	55.4600	55.4600	55.4600	55.4000	+0.299%	2,535	+9,909.928%
2024-03-06	55.3900	55.4100	55.2300	55.2350	+0.610%	2,998	+9,939.830%
2024-03-05	54.9000	54.9000	54.8900	54.9000	+0.109%	8,897	+10,001.093%
2024-03-04	55.2500	55.2500	54.8400	54.8400	-0.634%	194	+10,012.144%
2024-03-01	55.1100	55.1100	55.1100	55.1900	+0.693%	297	+9,948.016%
2024-02-28	55.0500	55.0500	54.7000	54.8100	-0.598%	12,988	+10,017.679%
2024-02-27	54.8500	54.8500	54.8500	55.1400	+0.731%	8	+9,957.127%
2024-02-26	55.1200	55.1200	54.7400	54.7400	-0.518%	3,342	+10,030.617%
2024-02-23	54.9500	54.9500	54.9500	55.0250	+1.158%	21,033	+9,978.146%
2024-02-20	54.3500	54.3900	54.3500	54.3950	+1.351%	223	+10,094.871%
2024-02-14	53.4300	53.6700	53.4300	53.6700	+0.600%	114	+10,232.588%
2024-02-13	53.2400	53.2400	53.2400	53.3500	-0.698%	1,640	+10,294.564%
2024-02-09	53.8600	53.8600	53.8600	53.7250	-0.306%	555	+10,222.010%
2024-02-08	54.0700	54.0700	53.8900	53.8900	+0.522%	53	+10,190.406%
2024-02-07	53.7600	53.7600	53.6000	53.6100	-0.768%	2,130	+10,244.152%
2024-02-06	53.8300	53.8300	53.7900	54.0250	-0.083%	1,502	+10,164.692%
2024-02-01	53.6200	54.2900	53.6200	54.0700	-0.313%	2,321	+10,156.149%
2024-01-31	54.4500	54.4500	54.2400	54.2400	+0.547%	87	+10,124.004%
2024-01-29	53.7300	53.8200	53.7300	53.9450	-0.827%	677	+10,179.915%
2024-01-26	54.3700	54.3700	54.3700	54.3950	+0.676%	296	+10,094.871%
2024-01-24	53.9300	54.0300	53.9300	54.0300	+0.596%	3,642	+10,163.742%
2024-01-23	53.6900	53.7100	53.6900	53.7100	+0.168%	187	+10,224.893%
2024-01-22	53.4400	53.6200	53.4400	53.6200	+0.497%	1,147	+10,242.223%
2024-01-18	53.4600	53.4600	53.3700	53.3550	+0.480%	117	+10,293.590%
2024-01-17	53.2700	53.2700	53.0600	53.1000	-1.594%	1,025	+10,343.503%
2024-01-16	53.9700	54.0700	53.9300	53.9600	-0.727%	3,161	+10,177.057%
2024-01-15	54.6300	54.6300	54.6300	54.3550	-0.321%	137	+10,102.373%
2024-01-12	54.6000	54.6700	54.5000	54.5300	+0.553%	81	+10,069.631%
2024-01-11	54.8400	54.8400	54.2300	54.2300	-0.386%	3,808	+10,125.890%
2024-01-10	54.4400	54.5100	54.4200	54.4400	-0.639%	2,686	+10,086.444%
2024-01-09	54.8200	54.8200	54.6000	54.7900	-0.364%	4,312	+10,021.373%
2024-01-08	54.8000	54.9900	54.8000	54.9900	+0.549%	3,474	+9,984.561%
2024-01-05	54.7700	54.7700	54.7700	54.6900	-0.346%	5,501	+10,039.879%
2024-01-04	54.3900	54.5700	54.3900	54.8800	+0.947%	804	+10,004.774%
2024-01-03	55.4400	55.4400	54.4500	54.3650	-2.177%	9,480	+10,100.497%
2024-01-02	55.7500	55.7500	55.7500	55.5750	+0.018%	13	+9,878.408%
2023-12-28	55.6500	55.7100	55.6500	55.5650	-0.117%	11,433	+9,880.203%
2023-12-27	55.6800	55.6800	55.6800	55.6300	+0.479%	2,973	+9,868.542%
2023-12-21	55.1900	55.1900	55.1900	55.3650	-0.243%	1,101	+9,916.256%
2023-12-20	55.3200	55.3200	55.3200	55.5000	+0.854%	347	+9,891.892%
2023-12-19	54.9700	54.9700	54.9700	55.0300	+0.292%	1,112	+9,977.231%
2023-12-15	54.9400	54.9400	54.9400	54.8700	+1.339%	416	+10,006.616%
2023-12-11	54.0300	54.0300	53.8200	54.1450	-0.083%	1,360	+10,141.943%
2023-12-08	53.7400	53.7400	53.7400	54.1900	+0.631%	6	+10,133.438%
2023-12-07	53.6400	53.6400	53.6400	53.8500	+0.918%	108	+10,198.050%
2023-12-04	53.5500	53.5500	53.4400	53.3600	-0.084%	161	+10,292.616%
2023-12-01	53.3100	53.3200	53.3100	53.4050	+0.461%	1,172	+10,283.859%
2023-11-29	53.0300	53.0300	53.0300	53.1600	+0.416%	667	+10,331.716%
2023-11-27	53.0400	53.0400	53.0400	52.9400	-0.189%	9	+10,375.066%
2023-11-23	53.2200	53.2200	53.2200	53.0400	-0.952%	31	+10,355.317%
2023-11-20	53.6000	53.6000	53.6000	53.5500	+1.133%	48	+10,255.742%
2023-11-16	53.2600	53.2600	52.9900	52.9500	+0.038%	1,010	+10,373.088%
2023-11-14	52.7700	52.7700	52.7700	52.9300	+2.034%	95	+10,377.045%
2023-11-13	51.8000	51.9100	51.7100	51.8750	+0.513%	16,502	+10,590.120%
2023-11-10	51.6500	51.6500	51.4200	51.6100	-0.731%	421	+10,645.011%
2023-11-09	51.2200	51.4500	51.2200	51.9900	+1.375%	1,062	+10,566.474%
2023-11-08	51.1400	51.1800	51.0900	51.2850	+0.510%	5,337	+10,713.103%
2023-11-07	51.0700	51.0700	50.9800	51.0250	+3.122%	1,303	+10,768.202%
2023-10-31	49.6600	49.6900	49.6600	49.4800	+0.805%	168	+11,107.559%
2023-10-30	49.2350	49.2350	49.2350	49.0850	+0.486%	125	+11,197.749%
2023-10-27	49.0750	49.0750	48.8350	48.8475	+0.390%	6	+11,252.679%
2023-10-26	48.7050	48.7050	48.7050	48.6575	-0.577%	44	+11,297.010%
2023-10-25	48.8300	48.8300	48.7650	48.9400	-1.126%	13	+11,231.222%
2023-10-24	49.1700	49.4200	49.1700	49.4975	-0.187%	44	+11,103.596%
2023-10-20	49.8700	49.8700	49.8700	49.5900	-1.607%	112	+11,082.698%
2023-10-19	50.4100	50.4100	50.4000	50.4000	-1.206%	132	+10,902.976%
2023-10-16	51.0600	51.0600	50.9600	51.0150	-1.028%	456	+10,770.332%
2023-10-11	51.6600	51.6600	51.6600	51.5450	+1.948%	31	+10,658.560%
2023-10-05	50.9100	50.9100	50.7800	50.5600	-0.433%	940	+10,868.157%
2023-10-04	50.3600	50.7800	50.3600	50.7800	-0.177%	241	+10,820.638%
2023-10-03	51.4300	51.4300	51.4300	50.8700	-1.271%	104	+10,801.317%
2023-10-02	51.8600	51.8600	51.8600	51.5250	-0.492%	172	+10,662.737%
2023-09-28	51.8500	51.8500	51.5800	51.7800	+0.242%	133	+10,609.733%
2023-09-27	52.3100	52.3100	52.3000	51.6550	-1.167%	5	+10,635.650%
2023-09-26	52.2800	52.2800	52.2800	52.2650	-1.711%	162	+10,510.351%
2023-09-22	53.0300	53.0300	53.0300	53.1750	-0.337%	216	+10,328.773%
2023-09-19	53.3700	53.3700	53.3700	53.3550	-0.234%	325	+10,293.590%
2023-09-13	53.3400	53.3400	53.3200	53.4800	-0.252%	252	+10,269.297%
2023-09-12	53.6200	53.6200	53.6200	53.6150	-0.353%	482	+10,243.188%
2023-09-11	53.6500	53.9000	53.6500	53.8050	+0.702%	33	+10,206.663%
2023-09-07	53.6400	53.6400	53.6300	53.4300	-0.521%	1,728	+10,279.001%
2023-09-05	54.1700	54.1700	53.9100	53.7100	-1.277%	172	+10,224.893%
2023-09-01	54.4700	54.6000	54.4700	54.4050	-0.375%	1,228	+10,092.997%
2023-08-31	54.7500	54.7500	54.6000	54.6100	-0.073%	507	+10,054.734%
2023-08-30	54.6900	54.6900	54.6900	54.6500	-0.128%	148	+10,047.301%
2023-08-29	54.7100	54.7400	54.7100	54.7200	+2.510%	1,874	+10,034.320%
2023-08-25	53.5000	53.7200	53.5000	53.3800	+0.103%	101	+10,288.722%
2023-08-23	53.3000	53.3000	53.2900	53.3250	+0.937%	180	+10,299.437%
2023-08-21	52.7900	52.7900	52.7900	52.8300	-0.340%	1,544	+10,396.877%
2023-08-17	53.3400	53.3400	53.3400	53.0100	-1.423%	284	+10,361.234%
2023-08-16	53.8800	53.8800	53.8800	53.7750	-1.394%	56	+10,212.413%
2023-08-14	54.6500	54.6500	54.6500	54.5350	-0.283%	1,357	+10,068.699%
2023-08-11	54.7300	54.7300	54.7300	54.6900	-1.468%	3,224	+10,039.879%
2023-08-10	55.5800	55.5900	55.5800	55.5050	+1.139%	7,028	+9,890.992%
2023-08-09	54.9900	54.9900	54.9900	54.8800	+0.901%	65	+10,004.774%
2023-08-08	54.5100	54.5100	54.4700	54.3900	-1.082%	213	+10,095.808%
2023-08-07	54.9900	54.9900	54.9900	54.9850	-0.480%	9	+9,985.478%
2023-08-04	54.7900	55.2600	54.7900	55.2500	+0.592%	26,600	+9,937.104%
2023-08-02	54.8100	54.8100	54.8100	54.9250	-0.822%	1,048	+9,996.495%
2023-07-26	55.4200	55.4200	55.4200	55.3800	-0.655%	2,255	+9,913.543%
2023-07-20	55.8500	55.8500	55.7200	55.7450	+2.275%	3,113	+9,847.977%
2023-07-14	54.7200	54.7200	54.7100	54.5050	+2.242%	236	+10,074.296%
2023-07-11	53.2400	53.2400	53.2400	53.3100	+0.727%	2,015	+10,302.364%
2023-07-10	52.5200	53.1200	52.5100	52.9250	+0.915%	229	+10,378.035%
2023-07-06	53.1600	53.2400	52.8900	52.4450	-3.202%	5,934	+10,473.935%
2023-07-04	54.2300	54.2300	54.2300	54.1800	-0.147%	1,301	+10,135.327%
2023-07-03	54.1400	54.2400	54.1400	54.2600	+0.296%	216	+10,120.236%
2023-06-30	53.8900	54.1300	53.8800	54.1000	+0.661%	858	+10,150.462%
2023-06-29	53.5200	53.9500	53.5200	53.7450	+1.454%	7,234	+10,218.169%
2023-06-27	52.9300	52.9300	52.9000	52.9750	+0.427%	243	+10,368.145%
2023-06-26	52.5600	52.5600	52.5600	52.7500	+0.428%	16	+10,412.796%
2023-06-23	52.7100	52.7100	52.7100	52.5250	-1.528%	1,600	+10,457.830%
2023-06-20	53.4300	53.4400	53.4300	53.3400	-0.206%	1,122	+10,296.513%
2023-06-19	53.7900	53.8000	53.7900	53.4500	-1.393%	768	+10,275.117%
2023-06-16	54.3800	54.3800	54.2900	54.2050	-1.428%	519	+10,130.606%
2023-06-13	55.2900	55.2900	55.0500	54.9900	+0.228%	2,293	+9,984.561%
2023-06-12	54.4900	54.5000	54.4900	54.8650	+1.227%	305	+10,007.537%
2023-06-09	54.3400	54.3400	54.3200	54.2000	-0.959%	17	+10,131.550%
2023-06-08	54.8400	54.8400	54.8400	54.7250	+0.201%	17	+10,033.394%
2023-06-07	54.7300	54.7300	54.7300	54.6150	-0.438%	6	+10,053.804%
2023-06-06	54.6000	54.6000	54.6000	54.8550	+0.183%	138	+10,009.379%
2023-06-05	55.0200	55.0900	54.7800	54.7550	+2.041%	6,941	+10,027.842%
2023-06-01	53.7700	53.7700	53.7700	53.6600	-2.463%	1,769	+10,234.514%
2023-05-26	54.5600	54.5600	54.5500	55.0150	+0.466%	68	+9,979.978%
2023-05-25	54.7000	54.7000	54.7000	54.7600	-0.382%	287	+10,026.917%
2023-05-24	54.9500	54.9500	54.9500	54.9700	-1.479%	133	+9,988.230%
2023-05-23	55.7800	55.7800	55.7800	55.7950	-0.366%	27	+9,839.063%
2023-05-22	55.9500	55.9500	55.8900	56.0000	+0.421%	110	+9,802.679%
2023-05-18	56.0900	56.0900	55.8000	55.7650	+0.072%	313	+9,844.410%
2023-05-16	55.8700	55.8700	55.5800	55.7250	-0.197%	23	+9,851.548%
2023-05-15	55.7300	55.8800	55.7300	55.8350	+0.188%	2,135	+9,831.942%
2023-05-12	55.7200	55.7800	55.7200	55.7300	+0.117%	813	+9,850.655%
2023-05-11	55.6700	55.6900	55.6700	55.6650	+0.315%	133	+9,862.274%
2023-05-10	55.4200	55.4800	55.4000	55.4900	-0.099%	3,227	+9,893.693%
2023-05-09	55.6300	55.6300	55.3700	55.5450	-0.573%	881	+9,883.797%
2023-05-05	55.5600	55.6200	55.5200	55.8650	+1.003%	36	+9,826.609%
2023-05-04	55.9200	55.9300	55.2200	55.3100	-1.514%	395	+9,926.216%
2023-05-03	56.0800	56.2500	56.0800	56.1600	+0.528%	602	+9,774.466%
2023-05-02	56.3300	56.3300	56.3300	55.8650	-0.869%	6	+9,826.609%
2023-04-28	56.2700	56.2700	56.2700	56.3550	+0.107%	7	+9,740.298%
2023-04-26	55.9200	56.2900	55.9200	56.2950	-0.389%	1,329	+9,750.786%
2023-04-25	56.7700	56.7700	56.7700	56.5150	-0.519%	1	+9,712.439%
2023-04-24	56.9300	56.9300	56.9300	56.8100	+0.682%	297,029	+9,661.486%
2023-04-20	56.4900	56.5300	56.4900	56.4250	-0.616%	17	+9,728.090%
2023-04-18	56.5900	56.8600	56.5900	56.7750	+0.442%	1,253	+9,667.503%
2023-04-17	56.9400	56.9400	56.4700	56.5250	+0.027%	1,322	+9,710.703%
2023-04-14	56.5700	56.5700	56.5100	56.5100	+0.758%	558	+9,713.307%
2023-04-13	56.0200	56.0200	56.0200	56.0850	+0.430%	1,132	+9,787.671%
2023-04-12	55.9200	55.9200	55.8400	55.8450	+0.108%	76	+9,830.164%
2023-04-11	55.9300	55.9300	55.5800	55.7850	+0.813%	179	+9,840.844%
2023-04-06	54.9800	54.9800	54.9800	55.3350	+1.189%	58	+9,921.686%
2023-04-05	54.8700	54.8800	54.6600	54.6850	-1.291%	276,431	+10,040.806%
2023-04-03	55.4800	55.4800	55.4800	55.4000	-0.449%	1,081	+9,909.928%
2023-03-31	55.5400	55.7500	55.5400	55.6500	+1.830%	3,443	+9,864.960%
2023-03-29	54.4600	54.6300	54.4400	54.6500	+1.344%	6,993	+10,047.301%
2023-03-28	54.0000	54.0000	53.7800	53.9250	+1.049%	1,498	+10,183.727%
2023-03-24	53.3500	53.3700	53.3500	53.3650	-2.610%	277	+10,291.642%
2023-03-23	54.8300	54.8300	54.8300	54.7950	+3.221%	387	+10,020.449%
2023-03-17	54.3900	54.3900	52.8700	53.0850	-0.375%	432	+10,346.454%
2023-03-15	55.1200	55.1300	53.6200	53.2850	-6.155%	1,095	+10,307.244%
2023-03-10	56.9400	56.9400	56.9400	56.7800	-1.867%	158	+9,666.643%
2023-03-09	57.8600	57.8600	57.8600	57.8600	-1.364%	1,192	+9,484.342%
2023-03-08	58.4700	58.4700	58.4700	58.6600	+0.145%	43	+9,353.631%
2023-03-07	58.3500	58.5400	58.3500	58.5750	-0.034%	1,027	+9,367.350%
2023-03-06	58.3100	58.5600	58.3000	58.5950	+0.489%	5,253	+9,364.118%
2023-03-03	58.0200	58.2300	58.0200	58.3100	+1.119%	28,835	+9,410.376%
2023-03-02	57.5100	57.5200	57.5100	57.6650	+0.243%	904	+9,516.752%
2023-03-01	57.5300	57.5300	57.5300	57.5250	+0.691%	1,104	+9,540.156%
2023-02-28	57.1100	57.1400	57.0900	57.1300	+0.026%	71,157	+9,606.809%
2023-02-23	56.9300	56.9300	56.9100	57.1150	-1.906%	1,818	+9,609.358%
2023-02-20	58.4200	58.4200	58.4200	58.2250	-0.513%	13	+9,424.259%
2023-02-16	58.3200	58.4800	58.3200	58.5250	+2.156%	957	+9,375.438%
2023-02-13	57.4000	57.4000	57.3900	57.2900	+0.553%	367	+9,579.700%
2023-02-10	57.8000	57.8000	57.8000	56.9750	-1.810%	732	+9,633.216%
2023-02-07	57.9900	58.0900	57.9900	58.0250	-1.794%	1,676	+9,457.087%
2023-02-03	59.1400	59.1400	59.1400	59.0850	+0.416%	1,078	+9,285.631%
2023-02-02	58.1800	58.6400	58.1800	58.8400	+2.446%	1,189	+9,324.711%
2023-02-01	57.2600	57.2600	57.2600	57.4350	+0.772%	443	+9,555.262%
2023-01-27	56.9700	57.1500	56.9400	56.9950	+0.441%	126,957	+9,629.801%
2023-01-26	56.7500	56.7800	56.7500	56.7450	+0.576%	2,530	+9,672.667%
2023-01-25	56.4800	56.4800	56.4800	56.4200	-0.546%	2,756	+9,728.961%
2023-01-24	56.7500	56.7500	56.7400	56.7300	+0.514%	5,100	+9,675.251%
2023-01-23	56.5000	56.5000	56.4900	56.4400	+0.867%	1,506	+9,725.478%
2023-01-20	55.8400	55.8400	55.8400	55.9550	+1.011%	912	+9,810.642%
2023-01-19	55.6200	55.7800	55.4800	55.3950	-1.869%	18,338	+9,910.831%
2023-01-18	56.7300	56.7300	56.3500	56.4500	-0.027%	10,421	+9,723.738%
2023-01-17	56.5500	56.5500	56.5500	56.4650	-0.773%	1,482	+9,721.128%
2023-01-16	56.9700	56.9700	56.8800	56.9050	+0.406%	10,741	+9,645.189%
2023-01-12	56.0800	56.7400	56.0800	56.6750	+1.359%	35,802	+9,684.738%
2023-01-11	55.5500	55.6900	55.5500	55.9150	+1.085%	55,054	+9,817.732%
2023-01-10	55.3600	55.3600	55.3600	55.3150	+0.463%	226	+9,925.310%
2023-01-06	54.7200	55.0600	54.7200	55.0600	+0.898%	6,666	+9,971.740%
2023-01-05	54.5000	54.5000	54.5000	54.5700	+0.405%	8,405	+10,062.177%
2023-01-04	54.2000	54.2000	54.2000	54.3500	+3.721%	1,848	+10,103.312%
2022-12-22	52.7500	52.7500	52.7100	52.4000	+1.501%	5,230	+10,483.015%
2022-12-20	51.1100	51.1800	51.1100	51.6250	+0.291%	18,594	+10,641.889%
2022-12-19	51.1400	51.1400	51.1400	51.4750	+0.400%	794	+10,673.191%
2022-12-16	51.6200	51.6200	51.2400	51.2700	-0.880%	401	+10,716.267%
2022-12-15	51.7100	51.8200	51.6500	51.7250	-1.184%	8,819	+10,621.121%
2022-12-13	51.9300	51.9300	51.9000	52.3450	+1.277%	577	+10,494.135%
2022-12-12	51.6200	51.6200	51.6200	51.6850	-0.289%	115	+10,629.419%
2022-12-09	51.7600	51.8500	51.7600	51.8350	-1.059%	1,244	+10,598.370%
2022-12-05	52.3900	52.3900	52.3900	52.3900	+0.769%	232	+10,485.035%
2022-12-01	52.2000	52.2000	52.1200	51.9900	+0.697%	877	+10,566.474%
2022-11-29	51.7200	51.7200	51.7100	51.6300	-1.054%	102	+10,640.848%
2022-11-25	52.1100	52.1100	52.0800	52.1800	+1.007%	35	+10,527.635%
2022-11-23	51.6400	51.6500	51.6400	51.6600	-0.386%	117	+10,634.611%
2022-11-21	51.8200	51.8200	51.8200	51.8600	-0.154%	402	+10,593.212%
2022-11-18	51.7900	51.7900	51.7900	51.9400	+0.116%	30,814	+10,576.742%
2022-11-17	51.9500	51.9500	51.9500	51.8800	-0.917%	1,691	+10,589.090%
2022-11-16	52.3600	52.3600	52.1600	52.3600	+2.506%	12,268	+10,491.100%
2022-11-09	50.8500	50.8500	50.8500	51.0800	+1.854%	227	+10,756.500%
2022-11-07	50.2600	50.2600	50.2500	50.1500	-0.080%	417	+10,957.827%
2022-11-04	49.1400	50.3200	49.1400	50.1900	+3.543%	150	+10,949.014%
2022-10-31	48.5350	48.5900	48.5350	48.4725	+0.503%	240	+11,340.508%
2022-10-28	48.1550	48.3050	48.1550	48.2300	+0.364%	1,490	+11,398.030%
2022-10-24	46.9450	48.0550	46.9450	48.0550	+1.516%	666	+11,439.902%
2022-10-21	47.4500	47.4500	47.4500	47.3375	-0.253%	416	+11,614.814%
2022-10-20	47.0800	47.5000	47.0700	47.4575	+0.519%	355	+11,585.192%
2022-10-19	47.2450	47.2450	47.2450	47.2125	-1.006%	69	+11,645.830%
2022-10-18	48.0400	48.0400	48.0400	47.6925	+3.097%	29	+11,527.614%
2022-10-14	45.8300	46.2000	45.8300	46.2600	+1.782%	3,879	+11,887.678%
2022-10-13	44.3450	44.7850	44.3450	45.4500	-0.263%	831	+12,101.320%
2022-10-12	45.8950	45.9100	45.5950	45.5700	-0.881%	1,975	+12,069.190%
2022-10-11	46.3250	46.3250	45.9500	45.9750	-1.341%	9,710	+11,961.990%
2022-10-10	46.6350	46.6350	46.6350	46.6000	-0.246%	268	+11,800.215%
2022-10-07	46.9800	46.9800	46.9800	46.7150	-1.507%	276	+11,770.919%
2022-10-05	47.6200	47.6200	47.6200	47.4300	+2.485%	3,625	+11,591.967%
2022-09-30	46.1100	46.1100	46.0700	46.2800	-2.839%	381	+11,882.498%
2022-09-28	46.6400	46.6400	46.6400	47.6325	+0.068%	388	+11,542.261%
2022-09-26	48.2000	48.2000	47.6700	47.6000	+0.026%	506	+11,550.210%
2022-09-23	47.3600	47.6500	47.3600	47.5875	-0.947%	394	+11,553.270%
2022-09-22	48.6600	48.6600	48.0600	48.0425	-1.708%	24,163	+11,442.905%
2022-09-21	48.6600	48.8700	48.6600	48.8775	+0.226%	1,175	+11,245.711%
2022-09-20	48.8950	48.8950	48.6350	48.7675	-2.088%	12,296	+11,271.303%
2022-09-15	50.1100	50.1400	49.7750	49.8075	-0.420%	643	+11,033.865%
2022-09-14	50.0000	50.0100	50.0000	50.0175	-2.963%	598	+10,987.120%
2022-09-12	51.2800	51.5800	51.2800	51.5450	+1.918%	3,786	+10,658.560%
2022-09-09	50.2500	50.2500	50.2500	50.5750	+1.822%	312	+10,864.904%
2022-09-08	49.6300	49.6300	49.6300	49.6700	+1.440%	473	+11,064.687%
2022-09-05	48.9400	48.9400	48.9400	48.9650	-2.129%	118	+11,225.437%
2022-09-02	49.0150	49.0250	49.0150	50.0300	+0.862%	316	+10,984.349%
2022-08-26	50.1200	50.1400	50.1200	49.6025	-1.357%	69	+11,079.880%
2022-08-24	49.9700	49.9700	49.5300	50.2850	+0.560%	1,954	+10,928.140%
2022-08-23	50.2500	50.2500	50.2300	50.0050	-0.379%	5,048	+10,989.891%
2022-08-22	50.4100	50.4100	50.4100	50.1950	-2.581%	48	+10,947.913%
2022-08-19	51.7000	51.9200	51.6100	51.5250	-0.377%	4,538	+10,662.737%
2022-08-18	51.7800	51.7800	51.7800	51.7200	+0.320%	307	+10,622.158%
2022-08-17	51.9500	51.9500	51.6000	51.5550	-1.349%	1,384	+10,656.474%
2022-08-16	52.3100	52.3100	52.3100	52.2600	+0.173%	99	+10,511.366%
2022-08-15	52.1400	52.1400	52.1400	52.1700	+1.607%	3,546	+10,529.672%
2022-08-09	51.2100	51.2400	51.2100	51.3450	+0.283%	120	+10,700.467%
2022-08-05	51.6100	51.6100	51.1700	51.2000	+0.323%	2,024	+10,731.055%
2022-08-03	50.9800	50.9800	50.9800	51.0350	+1.250%	2,361	+10,766.072%
2022-08-02	50.3900	50.4200	50.3900	50.4050	-0.621%	5,664	+10,901.885%
2022-08-01	51.0400	51.1300	50.7000	50.7200	-0.305%	6,441	+10,833.557%
2022-07-29	50.7900	50.9600	50.7400	50.8750	+1.517%	575	+10,800.246%
2022-07-28	49.6350	49.6350	49.6100	50.1150	+0.501%	2,885	+10,965.549%
2022-07-27	49.6700	49.7950	49.6400	49.8650	+0.798%	2,602	+11,021.027%
2022-07-26	49.4900	49.4900	49.4900	49.4700	-1.748%	646	+11,109.824%
2022-07-25	50.5500	50.5500	50.5000	50.3500	-0.277%	1,533	+10,913.903%
2022-07-22	50.0500	50.0500	50.0500	50.4900	+0.318%	38,161	+10,883.363%
2022-07-21	50.5100	50.5500	50.5100	50.3300	-0.010%	595	+10,918.279%
2022-07-20	50.7500	50.7500	50.3500	50.3350	-0.050%	1,363	+10,917.185%
2022-07-19	49.4200	50.3600	49.3750	50.3600	+2.129%	1,332	+10,911.716%
2022-07-18	49.4600	49.4600	49.4600	49.3100	+0.674%	642	+11,146.198%
2022-07-15	47.9600	47.9600	47.9600	48.9800	+2.100%	14	+11,221.968%
2022-07-14	48.3250	48.3250	48.3250	47.9725	-2.252%	183	+11,459.748%
2022-07-12	49.1150	49.1150	49.1150	49.0775	-0.137%	4,486	+11,199.475%
2022-07-11	49.3100	49.3100	49.3100	49.1450	+0.061%	862	+11,183.956%
2022-07-07	48.7250	49.2100	48.7250	49.1150	+1.315%	913	+11,190.848%
2022-07-06	48.5700	48.6450	48.5700	48.4775	-2.317%	633	+11,339.328%
2022-07-04	49.6550	49.8350	49.6400	49.6275	-0.421%	768	+11,074.248%
2022-07-01	49.8850	49.8850	49.8400	49.8375	+0.916%	4,628	+11,027.163%
2022-06-30	49.5050	49.5050	49.1650	49.3850	-2.033%	881	+11,129.118%
2022-06-29	50.5900	50.5900	50.3900	50.4100	-1.021%	812	+10,900.793%
2022-06-27	51.0700	51.0700	50.9000	50.9300	+1.192%	492	+10,788.474%
2022-06-22	49.8200	49.8200	49.8050	50.3300	-0.945%	341	+10,918.279%
2022-06-21	51.1800	51.2300	51.1800	50.8100	+1.225%	231	+10,814.190%
2022-06-17	50.1200	50.4000	50.0800	50.1950	-4.509%	954	+10,947.913%
2022-06-15	52.4800	52.4800	52.4800	52.5650	+1.359%	142	+10,449.795%
2022-06-14	51.8500	52.2000	51.8500	51.8600	-0.279%	1,338	+10,593.212%
2022-06-13	52.5800	52.5800	52.3600	52.0050	-6.272%	732	+10,563.398%
2022-06-08	55.5100	55.5100	55.5100	55.4850	+1.537%	6,923	+9,894.593%
2022-06-01	54.8100	55.1900	54.6400	54.6450	-0.573%	453	+10,048.229%
2022-05-31	55.2100	55.4100	55.0100	54.9600	-1.391%	281,310	+9,990.066%
2022-05-30	55.5600	55.5600	55.5600	55.7350	+3.022%	414	+9,849.762%
2022-05-25	54.0400	54.0900	53.8700	54.1000	+0.130%	1,754	+10,150.462%
2022-05-24	54.0800	54.0800	53.9400	54.0300	+1.512%	169	+10,163.742%
2022-05-20	53.4500	53.6800	53.4500	53.2250	+0.738%	1,161	+10,318.976%
2022-05-19	52.4200	52.4200	52.4200	52.8350	-0.910%	233	+10,395.883%
2022-05-18	54.1500	54.1500	53.7000	53.3200	-0.800%	90	+10,300.413%
2022-05-17	53.5900	53.6500	53.5900	53.7500	+0.920%	291	+10,217.209%
2022-05-16	53.1600	53.3000	53.1600	53.2600	+0.235%	2,485	+10,312.129%
2022-05-13	52.5600	53.0200	52.5600	53.1350	+0.654%	520	+10,336.624%
2022-05-11	52.0100	52.4200	52.0100	52.7900	+1.402%	8,664	+10,404.830%
2022-05-10	52.6100	52.6100	52.5700	52.0600	+0.804%	460	+10,552.132%
2022-05-09	52.2400	52.2400	52.2400	51.6450	-2.877%	352	+10,637.729%
2022-05-06	53.5300	53.5300	53.4000	53.1750	-0.533%	774	+10,328.773%
2022-05-05	54.1800	54.1800	54.1700	53.4600	-0.549%	1,553	+10,273.176%
2022-05-04	54.0400	54.0400	53.5400	53.7550	-0.444%	643	+10,216.250%
2022-05-03	53.7000	53.8700	53.7000	53.9950	+0.167%	816	+10,170.395%
2022-04-29	54.1800	54.1900	54.1800	53.9050	-0.277%	69,043	+10,187.543%
2022-04-28	54.0000	54.2500	53.9700	54.0550	+1.236%	93,414	+10,158.995%
2022-04-27	53.4200	53.4200	53.4200	53.3950	-0.159%	102	+10,285.804%
2022-04-26	54.0400	54.0400	53.4000	53.4800	-0.641%	1,941	+10,269.297%
2022-04-25	53.7400	53.7400	53.7400	53.8250	-0.911%	808	+10,202.833%
2022-04-22	54.7700	54.7700	54.6800	54.3200	-0.975%	866	+10,108.947%
2022-04-21	54.5600	54.8400	54.5600	54.8550	+0.707%	199	+10,009.379%
2022-04-20	53.8500	54.1800	53.8500	54.4700	+1.899%	4,924	+10,080.833%
2022-04-14	53.5400	53.6200	53.5400	53.4550	+0.272%	524	+10,274.146%
2022-04-13	53.4900	53.4900	53.1100	53.3100	-0.150%	6,868	+10,302.364%
2022-04-12	53.3500	53.3500	53.3100	53.3900	-0.568%	136	+10,286.777%
2022-04-11	54.1100	54.2700	53.7600	53.6950	-0.491%	657	+10,227.777%
2022-04-08	54.0200	54.0200	53.7800	53.9600	+1.305%	9,974	+10,177.057%
2022-04-07	53.6100	53.6100	53.6100	53.2650	-0.159%	406	+10,311.152%
2022-04-06	54.0200	54.0300	53.3300	53.3500	-1.975%	1,473	+10,294.564%
2022-04-05	54.7500	54.7500	54.7500	54.4250	-1.198%	39	+10,089.251%
2022-04-04	55.0900	55.0900	54.9600	55.0850	+0.264%	361	+9,967.169%
2022-04-01	54.9300	55.1000	54.9300	54.9400	-0.118%	10,852	+9,993.739%

.dark-mode .pLjsG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLjsG8{ color: #333333; background-color: white; border: 2px solid #333333; }DJMCISHARES EUR STOXX MID UCITS ETF EUR DISTstock LSE

DJMC
ISHARES EUR STOXX MID UCITS ETF EUR DIST
stock LSE