iShares Edge MSCI Europe Momentum Factor UCITS ETF - CEMR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.57	15.72	15.72	15.75	15.56	42,001
February 19, 2026	15.59	15.55	15.55	15.63	15.45	44,935
February 18, 2026	15.48	15.66	15.66	15.66	15.44	54,916
February 17, 2026	15.25	15.34	15.34	15.34	15.15	82,691
February 16, 2026	15.26	15.26	15.26	15.33	15.24	54,682
February 13, 2026	15.25	15.14	15.14	15.32	15.02	63,542
February 12, 2026	15.53	15.23	15.23	15.57	15.21	86,092
February 11, 2026	15.46	15.4	15.4	15.52	15.3	137,814
February 10, 2026	15.53	15.41	15.41	15.57	15.41	55,386
February 09, 2026	15.44	15.58	15.58	15.58	15.37	55,072
February 06, 2026	15.09	15.35	15.35	15.35	15.08	79,196
February 05, 2026	15.37	15.13	15.13	15.46	15.08	103,078
February 04, 2026	15.67	15.45	15.45	15.74	15.45	161,040
February 03, 2026	15.77	15.71	15.71	15.82	15.65	227,141
February 02, 2026	15.26	15.6	15.6	15.61	15.26	160,805
January 30, 2026	15.33	15.44	15.44	15.48	15.33	41,714
January 29, 2026	15.4	15.28	15.28	15.51	15.23	76,312
January 28, 2026	15.49	15.3	15.3	15.49	15.28	122,186
January 27, 2026	15.36	15.46	15.46	15.5	15.34	89,347
January 26, 2026	15.27	15.29	15.29	15.33	15.23	65,576
January 23, 2026	15.25	15.26	15.26	15.3	15.19	106,703
January 22, 2026	15.26	15.26	15.26	15.35	15.19	215,002
January 21, 2026	15.12	15.11	15.11	15.19	14.98	83,384
January 20, 2026	15.18	15.16	15.16	15.2	15.03	116,221
January 19, 2026	15.26	15.32	15.32	15.36	15.26	173,714
January 16, 2026	15.38	15.44	15.44	15.44	15.36	181,834
January 15, 2026	15.35	15.37	15.37	15.4	15.33	192,268
January 14, 2026	15.35	15.28	15.28	15.37	15.28	113,018
January 13, 2026	15.27	15.31	15.31	15.31	15.22	97,029
January 12, 2026	15.14	15.29	15.29	15.29	15.08	68,118
January 09, 2026	15.13	15.18	15.18	15.18	15.07	136,295
January 08, 2026	15.08	15.13	15.13	15.14	15.07	51,329
January 07, 2026	15.08	15.11	15.11	15.13	15.03	109,727
January 06, 2026	15.1	15.07	15.07	15.14	15.03	63,297
January 05, 2026	14.91	15.04	15.04	15.04	14.89	274,215
January 02, 2026	14.58	14.79	14.79	14.81	14.57	102,543
December 30, 2025	14.46	14.57	14.57	14.57	14.46	31,616
December 29, 2025	14.47	14.42	14.42	14.47	14.39	98,197
December 23, 2025	14.46	14.5	14.5	14.5	14.4	55,091
December 22, 2025	14.46	14.44	14.44	14.47	14.39	80,572
December 19, 2025	14.4	14.46	14.46	14.49	14.37	290,084
December 18, 2025	14.17	14.38	14.38	14.38	14.17	90,083
December 17, 2025	14.27	14.16	14.16	14.33	14.16	124,018
December 16, 2025	14.23	14.19	14.19	14.26	14.15	50,835
December 15, 2025	14.22	14.29	14.29	14.31	14.22	76,975
December 12, 2025	14.33	14.14	14.14	14.38	14.12	82,922
December 11, 2025	14.18	14.27	14.27	14.3	14.16	44,404
December 10, 2025	14.15	14.3	14.3	14.3	14.14	131,664
December 09, 2025	14.18	14.19	14.19	14.21	14.14	23,423
December 08, 2025	14.07	14.13	14.13	14.13	14.05	41,514
December 05, 2025	14.15	14.05	14.05	14.18	14.05	63,983
December 04, 2025	14.05	14.11	14.11	14.11	14.01	20,761
December 03, 2025	14.03	14	14	14.07	13.99	95,647
December 02, 2025	13.91	13.99	13.99	14.02	13.9	89,277
December 01, 2025	13.89	13.89	13.89	13.94	13.8	61,495
November 28, 2025	13.97	13.99	13.99	14.01	13.95	24,599
November 27, 2025	13.93	13.96	13.96	13.98	13.91	49,633
November 26, 2025	13.78	13.94	13.94	13.94	13.73	27,359
November 25, 2025	13.56	13.7	13.7	13.7	13.53	108,162
November 24, 2025	13.58	13.51	13.51	13.61	13.49	80,103

iShares Edge MSCI Europe Momentum Factor UCITS ETF (CEMR.DE) XETRA