iShares Edge MSCI Europe Quality Factor UCITS ETF - CEMQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.83	10.89	10.89	10.89	10.77	6,468
October 16, 2025	10.93	10.97	10.97	10.97	10.92	11,214
October 15, 2025	10.93	10.93	10.93	10.94	10.9	20,844
October 14, 2025	10.8	10.85	10.85	10.85	10.76	101,977
October 13, 2025	10.84	10.86	10.86	10.87	10.81	24,214
October 10, 2025	10.93	10.81	10.81	10.95	10.81	18,955
October 09, 2025	11.02	10.93	10.93	11.04	10.93	12,999
October 08, 2025	10.93	11.01	11.01	11.02	10.93	27,888
October 07, 2025	10.98	10.95	10.95	10.99	10.95	20,175
October 06, 2025	10.96	10.99	10.99	11	10.94	15,444
October 03, 2025	10.91	10.94	10.94	10.94	10.89	9,110
October 02, 2025	10.91	10.9	10.9	10.92	10.88	19,702
October 01, 2025	10.66	10.81	10.81	10.81	10.66	22,730
September 30, 2025	10.59	10.65	10.65	10.65	10.58	30,791
September 29, 2025	10.57	10.6	10.6	10.61	10.57	36,516
September 26, 2025	10.51	10.56	10.56	10.56	10.51	13,066
September 25, 2025	10.49	10.5	10.5	10.53	10.48	26,484
September 24, 2025	10.56	10.53	10.53	10.56	10.52	26,448
September 23, 2025	10.57	10.59	10.59	10.62	10.57	23,273
September 22, 2025	10.6	10.58	10.58	10.6	10.57	13,682
September 19, 2025	10.58	10.57	10.57	10.59	10.56	6,860
September 18, 2025	10.52	10.61	10.61	10.61	10.52	24,725
September 17, 2025	10.46	10.47	10.47	10.5	10.46	29,245
September 16, 2025	10.57	10.46	10.46	10.58	10.46	10,636
September 15, 2025	10.57	10.58	10.58	10.58	10.55	21,103
September 12, 2025	10.55	10.53	10.53	10.57	10.52	46,142
September 11, 2025	10.51	10.53	10.53	10.53	10.49	4,956
September 10, 2025	10.55	10.49	10.49	10.58	10.49	10,068
September 09, 2025	10.56	10.52	10.52	10.56	10.52	13,526
September 08, 2025	10.53	10.55	10.55	10.55	10.5	43,509
September 05, 2025	10.52	10.5	10.5	10.52	10.48	11,450
September 04, 2025	10.44	10.49	10.49	10.5	10.42	5,933
September 03, 2025	10.39	10.41	10.41	10.41	10.36	14,992
September 02, 2025	10.46	10.33	10.33	10.46	10.33	100,031
September 01, 2025	10.49	10.48	10.48	10.49	10.45	23,376
August 29, 2025	10.51	10.46	10.46	10.52	10.46	6,817
August 28, 2025	10.59	10.53	10.53	10.59	10.53	10,605
August 27, 2025	10.52	10.56	10.56	10.57	10.52	5,422
August 26, 2025	10.54	10.51	10.51	10.57	10.51	35,666
August 25, 2025	10.62	10.58	10.58	10.62	10.58	7,480
August 22, 2025	10.58	10.63	10.63	10.66	10.58	3,023
August 21, 2025	10.59	10.58	10.58	10.59	10.56	6,296
August 20, 2025	10.51	10.61	10.61	10.61	10.51	18,969
August 19, 2025	10.46	10.53	10.53	10.53	10.45	5,449
August 18, 2025	10.45	10.45	10.45	10.45	10.41	18,877
August 15, 2025	10.47	10.43	10.43	10.47	10.42	8,035
August 14, 2025	10.36	10.44	10.44	10.44	10.36	24,335
August 13, 2025	10.34	10.37	10.37	10.37	10.34	33,126
August 12, 2025	10.34	10.29	10.29	10.34	10.26	8,352
August 11, 2025	10.35	10.3	10.3	10.35	10.3	10,259
August 08, 2025	10.36	10.31	10.31	10.36	10.3	15,866
August 07, 2025	10.27	10.35	10.35	10.38	10.27	6,057
August 06, 2025	10.31	10.25	10.25	10.32	10.23	8,545
August 05, 2025	10.33	10.29	10.29	10.33	10.28	19,928
August 04, 2025	10.19	10.29	10.29	10.29	10.19	8,546
August 01, 2025	10.3	10.15	10.15	10.3	10.15	44,009
July 31, 2025	10.53	10.4	10.4	10.53	10.4	4,315
July 30, 2025	10.5	10.5	10.5	10.52	10.49	8,819
July 29, 2025	10.56	10.5	10.5	10.62	10.5	62,425
July 28, 2025	10.65	10.55	10.55	10.67	10.53	2,764

iShares Edge MSCI Europe Quality Factor UCITS ETF (CEMQ.DE) XETRA