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

12.24

+0.01(+0.08%)

Updated at January 15 09:49AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202612.1812.2312.2312.2412.17188,017
January 13, 202612.1812.1612.1612.1812.11123,095
January 12, 202612.112.1912.1912.1912.07180,963
January 09, 202612.1112.1712.1712.1712.1122,311
January 08, 202612.0612.112.112.112.04136,317
January 07, 202612.1212.1112.1112.1412.1139,405
January 06, 202612.1112.1112.1112.1412.06163,882
January 05, 202612.0312.0512.0512.0511.98257,515
January 02, 202611.912.0212.0212.0211.9208,867
December 30, 202511.8111.911.911.911.8152,097
December 29, 202511.811.8111.8111.8411.79174,206
December 23, 202511.7711.811.811.8111.75128,249
December 22, 202511.7811.7711.7711.811.7389,503
December 19, 202511.7611.7911.7911.811.73152,053
December 18, 202511.6711.7611.7611.7611.6596,884
December 17, 202511.6711.6811.6811.7111.67106,753
December 16, 202511.711.6511.6511.7511.63118,886
December 15, 202511.6811.711.711.7311.66147,632
December 12, 202511.7411.6211.6211.7711.62100,133
December 11, 202511.5711.7111.7111.7211.56117,280
December 10, 202511.5611.6611.6611.6611.55121,251
December 09, 202511.5811.5811.5811.611.55107,425
December 08, 202511.5611.5711.5711.5911.54267,196
December 05, 202511.5711.5611.5611.6111.5669,103
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved