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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.63	10.72	10.72	10.72	10.61	12,241
November 20, 2025	10.82	10.73	10.73	10.83	10.73	3,730
November 19, 2025	10.69	10.7	10.7	10.75	10.69	2,946
November 18, 2025	10.74	10.7	10.7	10.75	10.68	21,386
November 17, 2025	10.9	10.84	10.84	10.9	10.82	21,661
November 14, 2025	10.88	10.89	10.89	10.9	10.8	19,228
November 13, 2025	11.07	10.96	10.96	11.07	10.96	16,836
November 12, 2025	11.03	11.04	11.04	11.07	11.03	12,047
November 11, 2025	10.9	11	11	11	10.9	7,822
November 10, 2025	10.85	10.86	10.86	10.86	10.81	4,284
November 07, 2025	10.82	10.73	10.73	10.82	10.69	4,892
November 06, 2025	10.85	10.78	10.78	10.86	10.77	23,295
November 05, 2025	10.79	10.89	10.89	10.92	10.79	3,536
November 04, 2025	10.78	10.87	10.87	10.87	10.71	6,040
November 03, 2025	10.89	10.87	10.87	10.93	10.87	24,679
October 31, 2025	10.97	10.89	10.89	10.97	10.88	9,721
October 30, 2025	10.95	10.99	10.99	10.99	10.92	48,989
October 29, 2025	10.98	10.98	10.98	11.03	10.96	2,598
October 28, 2025	11.05	11	11	11.05	11	5,037
October 27, 2025	11.08	11.08	11.08	11.08	11.05	5,228
October 24, 2025	11.06	11.07	11.07	11.08	11.04	63,020
October 23, 2025	11.01	11.03	11.03	11.03	11	25,734
October 22, 2025	10.95	10.97	10.97	11	10.95	10,146
October 21, 2025	11	11	11	11.01	10.98	4,543
October 20, 2025	10.91	10.99	10.99	10.99	10.91	6,129
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

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