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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	13.77	13.76	13.76	13.77	13.72	65,488
September 11, 2025	13.64	13.73	13.73	13.73	13.63	68,535
September 10, 2025	13.65	13.63	13.63	13.69	13.62	38,149
September 09, 2025	13.53	13.58	13.58	13.58	13.5	37,132
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

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