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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.48	13.54	13.54	13.55	13.47	52,105
September 05, 2025	13.52	13.43	13.43	13.55	13.39	80,362
September 04, 2025	13.4	13.5	13.5	13.52	13.38	31,049
September 03, 2025	13.35	13.39	13.39	13.4	13.3	159,904
September 02, 2025	13.57	13.33	13.33	13.57	13.31	109,722
September 01, 2025	13.58	13.59	13.59	13.59	13.53	43,868
August 29, 2025	13.56	13.52	13.52	13.57	13.49	53,220
August 28, 2025	13.63	13.57	13.57	13.64	13.51	45,082
August 27, 2025	13.7	13.61	13.61	13.7	13.58	22,982
August 26, 2025	13.67	13.67	13.67	13.7	13.62	31,308
August 25, 2025	13.77	13.77	13.77	13.85	13.77	57,117
August 22, 2025	13.81	13.83	13.83	13.9	13.81	36,971
August 21, 2025	13.81	13.83	13.83	13.83	13.75	22,901
August 20, 2025	13.73	13.78	13.78	13.81	13.72	119,648
August 19, 2025	13.8	13.79	13.79	13.8	13.75	97,557
August 18, 2025	13.77	13.8	13.8	13.8	13.75	53,723
August 15, 2025	13.87	13.79	13.79	13.87	13.77	88,014
August 14, 2025	13.7	13.81	13.81	13.82	13.7	49,729
August 13, 2025	13.65	13.66	13.66	13.7	13.65	24,441
August 12, 2025	13.65	13.59	13.59	13.66	13.58	69,455
August 11, 2025	13.6	13.61	13.61	13.61	13.54	20,875
August 08, 2025	13.59	13.59	13.59	13.62	13.57	56,348
August 07, 2025	13.55	13.61	13.61	13.63	13.55	41,919
August 06, 2025	13.52	13.54	13.54	13.54	13.47	43,218
August 05, 2025	13.53	13.47	13.47	13.55	13.46	66,222
August 04, 2025	13.3	13.49	13.49	13.49	13.3	45,298
August 01, 2025	13.4	13.22	13.22	13.41	13.13	123,311
July 31, 2025	13.6	13.53	13.53	13.66	13.52	68,178
July 30, 2025	13.39	13.48	13.48	13.49	13.37	41,678
July 29, 2025	13.31	13.4	13.4	13.41	13.31	39,751
July 28, 2025	13.38	13.25	13.25	13.4	13.24	51,859
July 25, 2025	13.31	13.32	13.32	13.35	13.29	34,901
July 24, 2025	13.4	13.36	13.36	13.43	13.35	55,660
July 23, 2025	13.28	13.3	13.3	13.32	13.26	56,712
July 22, 2025	13.32	13.23	13.23	13.32	13.16	69,042
July 21, 2025	13.36	13.35	13.35	13.36	13.3	45,148
July 18, 2025	13.4	13.37	13.37	13.41	13.35	52,471
July 17, 2025	13.27	13.35	13.35	13.36	13.27	74,982
July 16, 2025	13.2	13.16	13.16	13.27	13.16	54,431
July 15, 2025	13.32	13.21	13.21	13.34	13.21	41,447
July 14, 2025	13.2	13.32	13.32	13.33	13.17	94,839
July 11, 2025	13.33	13.26	13.26	13.34	13.23	40,558
July 10, 2025	13.45	13.35	13.35	13.46	13.35	48,871
July 09, 2025	13.34	13.43	13.43	13.43	13.33	70,187
July 08, 2025	13.28	13.26	13.26	13.31	13.25	43,671
July 07, 2025	13.15	13.27	13.27	13.27	13.14	60,207
July 04, 2025	13.14	13.11	13.11	13.14	13.07	37,251
July 03, 2025	13.06	13.14	13.14	13.16	13.02	25,473
July 02, 2025	13.13	13.02	13.02	13.15	12.98	85,599
July 01, 2025	13.28	13.07	13.07	13.28	13.07	114,001
June 30, 2025	13.29	13.26	13.26	13.29	13.23	57,578
June 27, 2025	13.21	13.26	13.26	13.26	13.18	32,623
June 26, 2025	13.11	13.15	13.15	13.16	13.09	32,057
June 25, 2025	13.15	13.07	13.07	13.16	13.07	28,282
June 24, 2025	13.14	13.13	13.13	13.2	13.1	59,065
June 23, 2025	12.95	12.98	12.98	13.03	12.9	44,492
June 20, 2025	13.01	13.05	13.05	13.08	13	41,136
June 19, 2025	13	12.94	12.94	13.04	12.93	20,192
June 18, 2025	13.09	13.06	13.06	13.11	13.04	19,067
June 17, 2025	13.08	13.06	13.06	13.09	12.99	48,589

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