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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.5	13.54	13.54	13.59	13.44	58,861
November 20, 2025	13.77	13.69	13.69	13.83	13.69	25,753
November 19, 2025	13.66	13.6	13.6	13.73	13.6	60,200
November 18, 2025	13.74	13.66	13.66	13.78	13.6	217,715
November 17, 2025	14.03	13.92	13.92	14.05	13.89	63,141
November 14, 2025	14.06	13.99	13.99	14.06	13.86	76,524
November 13, 2025	14.28	14.15	14.15	14.29	14.15	100,748
November 12, 2025	14.21	14.27	14.27	14.28	14.21	141,765
November 11, 2025	14.1	14.15	14.15	14.16	14.09	497,653
November 10, 2025	14.24	14.24	14.24	14.24	14.24	11,657
November 07, 2025	13.91	13.8	13.8	13.91	13.74	36,953
November 06, 2025	13.95	13.87	13.87	13.97	13.86	29,765
November 05, 2025	13.89	13.99	13.99	14	13.84	46,143
November 04, 2025	13.8	13.94	13.94	13.94	13.75	79,524
November 03, 2025	13.96	13.98	13.98	14.04	13.94	58,850
October 31, 2025	13.94	13.92	13.92	13.96	13.88	38,664
October 30, 2025	13.98	13.95	13.95	13.98	13.88	53,384
October 29, 2025	13.94	13.97	13.97	13.99	13.9	30,162
October 28, 2025	13.87	13.96	13.96	13.96	13.87	49,599
October 27, 2025	13.89	13.91	13.91	13.92	13.86	59,017
October 24, 2025	13.85	13.85	13.85	13.86	13.75	28,028
October 23, 2025	13.82	13.8	13.8	13.83	13.78	48,562
October 22, 2025	13.83	13.74	13.74	13.86	13.74	17,724
October 21, 2025	13.82	13.8	13.8	13.84	13.78	68,835
October 20, 2025	13.73	13.79	13.79	13.81	13.72	56,458
October 17, 2025	13.58	13.58	13.58	13.69	13.49	430,923
October 16, 2025	13.78	13.84	13.84	13.85	13.75	18,759
October 15, 2025	13.91	13.8	13.8	13.92	13.8	61,143
October 14, 2025	13.78	13.9	13.9	13.9	13.73	23,943
October 13, 2025	13.9	13.89	13.89	13.93	13.84	91,525
October 10, 2025	14.03	13.85	13.85	14.03	13.85	32,012
October 09, 2025	14.02	14.01	14.01	14.07	14	217,057
October 08, 2025	13.96	14.05	14.05	14.07	13.93	64,379
October 07, 2025	13.87	13.87	13.87	13.93	13.87	73,791
October 06, 2025	13.94	13.9	13.9	13.97	13.87	101,011
October 03, 2025	14.02	13.96	13.96	14.04	13.96	26,437
October 02, 2025	13.99	13.98	13.98	14.03	13.95	63,623
October 01, 2025	13.84	13.93	13.93	13.96	13.78	44,025
September 30, 2025	13.82	13.87	13.87	13.89	13.77	48,127
September 29, 2025	13.88	13.82	13.82	13.88	13.82	19,410
September 26, 2025	13.73	13.84	13.84	13.86	13.73	56,429
September 25, 2025	13.65	13.68	13.68	13.69	13.6	26,815
September 24, 2025	13.69	13.71	13.71	13.74	13.62	34,525
September 23, 2025	13.71	13.68	13.68	13.73	13.67	54,566
September 22, 2025	13.69	13.69	13.69	13.69	13.65	42,343
September 19, 2025	13.69	13.71	13.71	13.74	13.68	23,988
September 18, 2025	13.67	13.69	13.69	13.69	13.6	66,321
September 17, 2025	13.66	13.57	13.57	13.67	13.54	78,066
September 16, 2025	13.83	13.61	13.61	13.83	13.61	59,357
September 15, 2025	13.83	13.86	13.86	13.87	13.81	38,637

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