iShares Edge MSCI Europe Value Factor UCITS ETF - CEMS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.87	12.93	12.93	12.95	12.85	120,242
February 19, 2026	12.91	12.85	12.85	12.92	12.82	93,307
February 18, 2026	12.83	12.91	12.91	12.93	12.82	155,519
February 17, 2026	12.68	12.78	12.78	12.78	12.67	157,737
February 16, 2026	12.69	12.66	12.66	12.72	12.66	104,313
February 13, 2026	12.69	12.65	12.65	12.71	12.57	155,981
February 12, 2026	12.9	12.71	12.71	12.91	12.7	307,658
February 11, 2026	12.8	12.83	12.83	12.86	12.72	164,781
February 10, 2026	12.75	12.77	12.77	12.79	12.74	73,970
February 09, 2026	12.71	12.76	12.76	12.76	12.65	148,725
February 06, 2026	12.57	12.69	12.69	12.7	12.53	163,854
February 05, 2026	12.7	12.59	12.59	12.72	12.52	154,733
February 04, 2026	12.69	12.76	12.76	12.84	12.68	150,243
February 03, 2026	12.66	12.68	12.68	12.71	12.6	217,415
February 02, 2026	12.34	12.59	12.59	12.59	12.34	152,152
January 30, 2026	12.33	12.43	12.43	12.43	12.32	99,473
January 29, 2026	12.38	12.3	12.3	12.44	12.29	145,976
January 28, 2026	12.36	12.32	12.32	12.37	12.26	117,934
January 27, 2026	12.3	12.38	12.38	12.38	12.27	112,176
January 26, 2026	12.24	12.27	12.27	12.31	12.23	204,898
January 23, 2026	12.21	12.23	12.23	12.25	12.2	120,803
January 22, 2026	12.2	12.24	12.24	12.27	12.18	484,782
January 21, 2026	11.96	12.03	12.03	12.06	11.92	327,983
January 20, 2026	12.03	11.98	11.98	12.05	11.93	111,828
January 19, 2026	12.07	12.12	12.12	12.13	12.05	118,855
January 16, 2026	12.24	12.22	12.22	12.24	12.19	126,027
January 15, 2026	12.24	12.27	12.27	12.27	12.22	184,903
January 14, 2026	12.18	12.23	12.23	12.24	12.17	188,017
January 13, 2026	12.18	12.16	12.16	12.18	12.11	123,095
January 12, 2026	12.1	12.19	12.19	12.19	12.07	180,963
January 09, 2026	12.11	12.17	12.17	12.17	12.1	122,311
January 08, 2026	12.06	12.1	12.1	12.1	12.04	136,317
January 07, 2026	12.12	12.11	12.11	12.14	12.1	139,405
January 06, 2026	12.11	12.11	12.11	12.14	12.06	163,882
January 05, 2026	12.03	12.05	12.05	12.05	11.98	257,515
January 02, 2026	11.9	12.02	12.02	12.02	11.9	208,867
December 30, 2025	11.81	11.9	11.9	11.9	11.81	52,097
December 29, 2025	11.8	11.81	11.81	11.84	11.79	174,206
December 23, 2025	11.77	11.8	11.8	11.81	11.75	128,249
December 22, 2025	11.78	11.77	11.77	11.8	11.73	89,503
December 19, 2025	11.76	11.79	11.79	11.8	11.73	152,053
December 18, 2025	11.67	11.76	11.76	11.76	11.65	96,884
December 17, 2025	11.67	11.68	11.68	11.71	11.67	106,753
December 16, 2025	11.7	11.65	11.65	11.75	11.63	118,886
December 15, 2025	11.68	11.7	11.7	11.73	11.66	147,632
December 12, 2025	11.74	11.62	11.62	11.77	11.62	100,133
December 11, 2025	11.57	11.71	11.71	11.72	11.56	117,280
December 10, 2025	11.56	11.66	11.66	11.66	11.55	121,251
December 09, 2025	11.58	11.58	11.58	11.6	11.55	107,425
December 08, 2025	11.56	11.57	11.57	11.59	11.54	267,196
December 05, 2025	11.57	11.56	11.56	11.61	11.56	69,103
December 04, 2025	11.51	11.58	11.58	11.58	11.48	147,890
December 03, 2025	11.49	11.47	11.47	11.53	11.45	76,250
December 02, 2025	11.43	11.47	11.47	11.5	11.42	62,495
December 01, 2025	11.37	11.4	11.4	11.41	11.35	66,955
November 28, 2025	11.39	11.41	11.41	11.41	11.35	74,664
November 27, 2025	11.33	11.36	11.36	11.38	11.32	94,223
November 26, 2025	11.27	11.34	11.34	11.35	11.22	114,684
November 25, 2025	11.12	11.24	11.24	11.26	11.08	144,987
November 24, 2025	11.1	11.09	11.09	11.13	11.04	83,587

iShares Edge MSCI Europe Value Factor UCITS ETF (CEMS.DE) XETRA