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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.86	11	11	11	10.86	58,666
November 20, 2025	11.08	10.98	10.98	11.08	10.98	70,259
November 19, 2025	11	10.97	10.97	11.06	10.94	171,696
November 18, 2025	11.07	10.98	10.98	11.09	10.95	155,287
November 17, 2025	11.3	11.22	11.22	11.32	11.22	192,865
November 14, 2025	11.34	11.29	11.29	11.34	11.19	78,266
November 13, 2025	11.53	11.45	11.45	11.54	11.45	40,920
November 12, 2025	11.43	11.51	11.51	11.52	11.42	81,802
November 11, 2025	11.29	11.38	11.38	11.38	11.29	32,699
November 10, 2025	11.16	11.22	11.22	11.23	11.15	88,532
November 07, 2025	11.15	11.04	11.04	11.15	11.01	55,609
November 06, 2025	11.13	11.1	11.1	11.17	11.1	62,184
November 05, 2025	11	11.12	11.12	11.14	11	116,016
November 04, 2025	10.97	11.05	11.05	11.05	10.91	85,619
November 03, 2025	11.09	11.11	11.11	11.16	11.09	92,505
October 31, 2025	11.1	11.09	11.09	11.11	11.07	65,307
October 30, 2025	11.13	11.11	11.11	11.13	11.06	34,011
October 29, 2025	11.09	11.14	11.14	11.16	11.09	113,057
October 28, 2025	10.99	11.06	11.06	11.07	10.97	122,615
October 27, 2025	10.98	11.01	11.01	11.02	10.96	60,574
October 24, 2025	10.95	10.96	10.96	10.96	10.87	31,853
October 23, 2025	10.9	10.9	10.9	10.93	10.89	53,508
October 22, 2025	10.85	10.88	10.88	10.9	10.84	34,772
October 21, 2025	10.88	10.88	10.88	10.89	10.85	51,369
October 20, 2025	10.83	10.86	10.86	10.87	10.8	35,641
October 17, 2025	10.71	10.77	10.77	10.8	10.67	31,227
October 16, 2025	10.82	10.88	10.88	10.88	10.79	57,460
October 15, 2025	10.83	10.79	10.79	10.84	10.79	42,623
October 14, 2025	10.7	10.76	10.76	10.78	10.69	106,725
October 13, 2025	10.75	10.78	10.78	10.81	10.75	29,031
October 10, 2025	10.86	10.72	10.72	10.9	10.72	43,745
October 09, 2025	10.87	10.85	10.85	10.92	10.85	18,188
October 08, 2025	10.86	10.88	10.88	10.9	10.84	43,392
October 07, 2025	10.86	10.83	10.83	10.87	10.82	90,568
October 06, 2025	10.87	10.86	10.86	10.89	10.8	182,337
October 03, 2025	10.9	10.9	10.9	10.91	10.87	24,629
October 02, 2025	10.89	10.84	10.84	10.9	10.84	111,127
October 01, 2025	10.7	10.82	10.82	10.84	10.7	496,942
September 30, 2025	10.64	10.69	10.69	10.7	10.61	55,729
September 29, 2025	10.69	10.66	10.66	10.71	10.64	131,695
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

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