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

11.61

+0.03(+0.26%)

Updated at December 05 12:14PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202511.5111.5811.5811.5811.48147,890
December 03, 202511.4911.4711.4711.5311.4576,250
December 02, 202511.4311.4711.4711.511.4262,495
December 01, 202511.3711.411.411.4111.3566,955
November 28, 202511.3911.4111.4111.4111.3574,664
November 27, 202511.3311.3611.3611.3811.3294,223
November 26, 202511.2711.3411.3411.3511.22114,684
November 25, 202511.1211.2411.2411.2611.08144,987
November 24, 202511.111.0911.0911.1311.0483,587
November 21, 202510.8611111110.8658,666
November 20, 202511.0810.9810.9811.0810.9870,259
November 19, 20251110.9710.9711.0610.94171,696
November 18, 202511.0710.9810.9811.0910.95155,287
November 17, 202511.311.2211.2211.3211.22192,865
November 14, 202511.3411.2911.2911.3411.1978,266
November 13, 202511.5311.4511.4511.5411.4540,920
November 12, 202511.4311.5111.5111.5211.4281,802
November 11, 202511.2911.3811.3811.3811.2932,699
November 10, 202511.1611.2211.2211.2311.1588,532
November 07, 202511.1511.0411.0411.1511.0155,609
November 06, 202511.1311.111.111.1711.162,184
November 05, 20251111.1211.1211.1411116,016
November 04, 202510.9711.0511.0511.0510.9185,619
November 03, 202511.0911.1111.1111.1611.0992,505
October 31, 202511.111.0911.0911.1111.0765,307
October 30, 202511.1311.1111.1111.1311.0634,011
October 29, 202511.0911.1411.1411.1611.09113,057
October 28, 202510.9911.0611.0611.0710.97122,615
October 27, 202510.9811.0111.0111.0210.9660,574
October 24, 202510.9510.9610.9610.9610.8731,853
October 23, 202510.910.910.910.9310.8953,508
October 22, 202510.8510.8810.8810.910.8434,772
October 21, 202510.8810.8810.8810.8910.8551,369
October 20, 202510.8310.8610.8610.8710.835,641
October 17, 202510.7110.7710.7710.810.6731,227
October 16, 202510.8210.8810.8810.8810.7957,460
October 15, 202510.8310.7910.7910.8410.7942,623
October 14, 202510.710.7610.7610.7810.69106,725
October 13, 202510.7510.7810.7810.8110.7529,031
October 10, 202510.8610.7210.7210.910.7243,745
October 09, 202510.8710.8510.8510.9210.8518,188
October 08, 202510.8610.8810.8810.910.8443,392
October 07, 202510.8610.8310.8310.8710.8290,568
October 06, 202510.8710.8610.8610.8910.8182,337
October 03, 202510.910.910.910.9110.8724,629
October 02, 202510.8910.8410.8410.910.84111,127
October 01, 202510.710.8210.8210.8410.7496,942
September 30, 202510.6410.6910.6910.710.6155,729
September 29, 202510.6910.6610.6610.7110.64131,695
September 26, 202510.6110.6810.6810.6810.635,202
September 25, 202510.6310.5910.5910.6410.5744,512
September 24, 202510.6310.6510.6510.6610.5972,082
September 23, 202510.6210.6610.6610.6810.6254,737
September 22, 202510.6210.5910.5910.6210.5646,754
September 19, 202510.6710.6610.6610.7210.6555,872
September 18, 202510.6710.6710.6710.6910.65189,928
September 17, 202510.6310.6210.6210.6410.5979,132
September 16, 202510.7210.6310.6310.7310.62109,804
September 15, 202510.7610.7510.7510.7910.7464,862
September 12, 202510.7610.7210.7210.7710.741,394
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved