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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.61	10.68	10.68	10.68	10.6	35,202
September 25, 2025	10.63	10.59	10.59	10.64	10.57	44,512
September 24, 2025	10.63	10.65	10.65	10.66	10.59	72,082
September 23, 2025	10.62	10.66	10.66	10.68	10.62	54,737
September 22, 2025	10.62	10.59	10.59	10.62	10.56	46,754
September 19, 2025	10.67	10.66	10.66	10.72	10.65	55,872
September 18, 2025	10.67	10.67	10.67	10.69	10.65	189,928
September 17, 2025	10.63	10.62	10.62	10.64	10.59	79,132
September 16, 2025	10.72	10.63	10.63	10.73	10.62	109,804
September 15, 2025	10.76	10.75	10.75	10.79	10.74	64,862
September 12, 2025	10.76	10.72	10.72	10.77	10.7	41,394
September 11, 2025	10.68	10.76	10.76	10.76	10.67	123,185
September 10, 2025	10.68	10.66	10.66	10.71	10.64	48,972
September 09, 2025	10.67	10.67	10.67	10.68	10.64	122,938
September 08, 2025	10.64	10.64	10.64	10.65	10.6	54,056
September 05, 2025	10.65	10.58	10.58	10.66	10.55	97,660
September 04, 2025	10.53	10.61	10.61	10.62	10.53	89,124
September 03, 2025	10.56	10.54	10.54	10.59	10.52	155,242
September 02, 2025	10.68	10.51	10.51	10.68	10.51	92,859
September 01, 2025	10.71	10.71	10.71	10.72	10.68	78,165
August 29, 2025	10.71	10.68	10.68	10.71	10.65	171,344
August 28, 2025	10.8	10.73	10.73	10.82	10.72	43,742
August 27, 2025	10.84	10.76	10.76	10.85	10.73	107,614
August 26, 2025	10.82	10.81	10.81	10.82	10.77	109,465
August 25, 2025	10.98	10.91	10.91	10.99	10.9	143,182
August 22, 2025	10.95	11.01	11.01	11.03	10.94	55,181
August 21, 2025	10.94	10.95	10.95	10.95	10.89	31,770
August 20, 2025	10.9	10.93	10.93	10.94	10.89	51,438
August 19, 2025	10.84	10.92	10.92	10.93	10.83	93,827
August 18, 2025	10.82	10.81	10.81	10.82	10.78	44,715
August 15, 2025	10.89	10.84	10.84	10.89	10.83	74,980
August 14, 2025	10.78	10.83	10.83	10.83	10.78	38,183
August 13, 2025	10.74	10.76	10.76	10.77	10.74	21,725
August 12, 2025	10.68	10.72	10.72	10.73	10.66	43,186
August 11, 2025	10.66	10.65	10.65	10.67	10.62	54,230
August 08, 2025	10.55	10.61	10.61	10.63	10.55	80,212
August 07, 2025	10.38	10.49	10.49	10.51	10.36	36,062
August 06, 2025	10.39	10.37	10.37	10.41	10.37	251,299
August 05, 2025	10.38	10.36	10.36	10.4	10.35	198,341
August 04, 2025	10.25	10.33	10.33	10.33	10.25	78,795
August 01, 2025	10.33	10.2	10.2	10.33	10.18	120,532
July 31, 2025	10.5	10.43	10.43	10.54	10.43	42,333
July 30, 2025	10.49	10.52	10.52	10.55	10.49	119,989
July 29, 2025	10.49	10.5	10.5	10.56	10.49	132,603
July 28, 2025	10.61	10.47	10.47	10.62	10.44	63,648
July 25, 2025	10.43	10.5	10.5	10.51	10.43	47,993
July 24, 2025	10.52	10.49	10.49	10.54	10.49	38,119
July 23, 2025	10.43	10.47	10.47	10.48	10.41	139,488
July 22, 2025	10.31	10.32	10.32	10.33	10.28	107,351
July 21, 2025	10.32	10.33	10.33	10.35	10.31	653,117
July 18, 2025	10.33	10.3	10.3	10.35	10.3	90,799
July 17, 2025	10.29	10.33	10.33	10.33	10.29	104,006
July 16, 2025	10.27	10.21	10.21	10.31	10.21	90,126
July 15, 2025	10.36	10.28	10.28	10.38	10.28	44,423
July 14, 2025	10.29	10.33	10.33	10.34	10.28	33,956
July 11, 2025	10.43	10.34	10.34	10.43	10.33	220,052
July 10, 2025	10.43	10.46	10.46	10.47	10.42	113,636
July 09, 2025	10.3	10.38	10.38	10.42	10.3	37,290
July 08, 2025	10.22	10.27	10.27	10.27	10.2	29,023
July 07, 2025	10.16	10.21	10.21	10.21	10.16	73,070

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