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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.68	11.74	11.74	11.74	11.68	15,220
February 19, 2026	11.68	11.64	11.64	11.68	11.62	4,606
February 18, 2026	11.58	11.68	11.68	11.68	11.58	14,351
February 17, 2026	11.53	11.58	11.58	11.58	11.52	17,534
February 16, 2026	11.52	11.51	11.51	11.53	11.5	25,922
February 13, 2026	11.45	11.5	11.5	11.51	11.43	11,569
February 12, 2026	11.53	11.43	11.43	11.53	11.42	3,235
February 11, 2026	11.5	11.49	11.49	11.52	11.44	22,559
February 10, 2026	11.47	11.49	11.49	11.51	11.46	10,571
February 09, 2026	11.48	11.48	11.48	11.49	11.42	23,167
February 06, 2026	11.33	11.44	11.44	11.44	11.29	34,269
February 05, 2026	11.4	11.35	11.35	11.42	11.31	50,892
February 04, 2026	11.35	11.41	11.41	11.47	11.34	29,198
February 03, 2026	11.56	11.4	11.4	11.58	11.38	27,314
February 02, 2026	11.39	11.53	11.53	11.53	11.38	32,852
January 30, 2026	11.37	11.44	11.44	11.45	11.37	67,134
January 29, 2026	11.39	11.38	11.38	11.47	11.37	24,105
January 28, 2026	11.47	11.33	11.33	11.47	11.32	115,807
January 27, 2026	11.44	11.43	11.43	11.45	11.42	28,699
January 26, 2026	11.42	11.4	11.4	11.43	11.36	28,513
January 23, 2026	11.38	11.41	11.41	11.41	11.35	114,917
January 22, 2026	11.44	11.4	11.4	11.45	11.39	122,477
January 21, 2026	11.35	11.32	11.32	11.36	11.3	68,925
January 20, 2026	11.35	11.4	11.4	11.4	11.29	81,909
January 19, 2026	11.46	11.44	11.44	11.51	11.42	79,530
January 16, 2026	11.54	11.59	11.59	11.59	11.53	36,471
January 15, 2026	11.54	11.55	11.55	11.56	11.52	26,257
January 14, 2026	11.44	11.45	11.45	11.46	11.43	27,709
January 13, 2026	11.49	11.44	11.44	11.49	11.42	9,972
January 12, 2026	11.47	11.48	11.48	11.49	11.44	17,359
January 09, 2026	11.37	11.46	11.46	11.47	11.37	16,410
January 08, 2026	11.35	11.34	11.34	11.35	11.3	13,031
January 07, 2026	11.43	11.37	11.37	11.43	11.36	28,352
January 06, 2026	11.37	11.41	11.41	11.44	11.34	32,237
January 05, 2026	11.25	11.33	11.33	11.33	11.21	35,933
January 02, 2026	11.17	11.2	11.2	11.25	11.17	31,889
December 30, 2025	11.11	11.14	11.14	11.16	11.1	2,337
December 29, 2025	11.1	11.09	11.09	11.13	11.07	18,562
December 23, 2025	11.08	11.09	11.09	11.12	11.08	6,133
December 22, 2025	11.05	11.04	11.04	11.05	11.01	10,141
December 19, 2025	10.99	11.05	11.05	11.06	10.99	20,659
December 18, 2025	10.9	11	11	11	10.9	95,865
December 17, 2025	10.94	10.9	10.9	10.96	10.9	29,469
December 16, 2025	10.97	10.94	10.94	10.98	10.91	20,775
December 15, 2025	10.95	11	11	11	10.95	60,621
December 12, 2025	10.97	10.91	10.91	10.99	10.91	12,069
December 11, 2025	10.9	10.95	10.95	10.97	10.89	22,771
December 10, 2025	10.9	10.92	10.92	10.92	10.89	12,897
December 09, 2025	10.98	10.92	10.92	10.98	10.92	16,612
December 08, 2025	10.94	10.93	10.93	10.95	10.91	22,693
December 05, 2025	10.94	10.95	10.95	11	10.94	29,508
December 04, 2025	10.94	10.95	10.95	10.97	10.92	22,179
December 03, 2025	10.91	10.91	10.91	10.94	10.9	13,805
December 02, 2025	10.9	10.89	10.89	10.93	10.89	11,008
December 01, 2025	10.88	10.9	10.9	10.91	10.86	27,783
November 28, 2025	10.91	10.93	10.93	10.93	10.89	21,577
November 27, 2025	10.87	10.89	10.89	10.9	10.87	1,841
November 26, 2025	10.8	10.9	10.9	10.9	10.8	6,771
November 25, 2025	10.72	10.77	10.77	10.85	10.68	134,671
November 24, 2025	10.76	10.7	10.7	10.76	10.67	18,589

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