iShares EURO STOXX Mid UCITS ETF - DJMC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	7,140	7,104.5	7,104.5	7,140	7,101.1	1,912
January 12, 2026	7,165	7,139	7,139	7,165	7,136.12	589
January 09, 2026	7,135	7,138.5	7,138.5	7,142	7,133.87	1,190
January 08, 2026	7,122	7,093	7,093	7,135.88	7,093	9
January 07, 2026	7,118	7,110	7,110	7,142	7,101	3,802
January 06, 2026	7,106	7,096.5	7,096.5	7,106	7,071.88	40
January 05, 2026	7,147	7,082	7,082	7,147	7,051	5,641
January 02, 2026	7,042.47	7,061.5	7,061.5	7,062.5	7,042.47	298
December 31, 2025	7,025.49	7,026	7,026	7,026	7,025.49	12
December 30, 2025	7,025.03	7,046.5	7,046.5	7,046.5	6,990.93	12,160
December 29, 2025	7,011	6,992.5	6,992.5	7,011	6,985.16	432
December 24, 2025	6,992.26	6,974	6,974	6,992.26	6,974	54
December 23, 2025	6,981.78	6,984.5	6,984.5	6,985	6,968.17	1,065
December 22, 2025	7,006	6,985	6,985	7,006	6,955.76	583
December 19, 2025	6,978	6,996	6,996	6,996	6,969.24	12,619
December 18, 2025	6,919	6,969	6,969	6,969	6,919	18,311
December 17, 2025	6,936	6,920.5	6,920.5	6,936	6,920.5	543
December 16, 2025	6,924.69	6,913.5	6,913.5	6,924.69	6,911	2,261
December 15, 2025	6,921.67	6,946	6,946	6,946	6,921.67	34,681
December 12, 2025	6,902	6,876	6,876	6,904.16	6,876	135
December 11, 2025	6,842	6,842	6,842	6,842	6,842	3
December 10, 2025	6,856.8	6,822	6,803.1	6,856.8	6,822	2,221
December 09, 2025	6,856	6,866.5	6,847.47	6,873.9	6,850.52	2,224
December 08, 2025	6,854.21	6,847	6,828.03	6,868	6,839	2,754
December 05, 2025	6,858	6,851.5	6,832.52	6,879.91	6,851.5	2,292
December 04, 2025	6,856	6,839	6,839	6,856	6,839	157
December 03, 2025	6,888	6,821.5	6,821.5	6,888	6,817	15,003
December 02, 2025	6,912	6,886	6,886	6,912	6,886	639
December 01, 2025	6,890	6,884	6,884	6,890	6,857	9,755
November 28, 2025	6,868.91	6,877.5	6,877.5	6,882.93	6,861.88	1,880
November 27, 2025	6,885	6,858.5	6,858.5	6,885	6,858.5	1
November 26, 2025	6,831	6,853	6,853	6,853	6,831	3,004
November 25, 2025	6,784	6,797	6,797	6,797	6,782	2,564
November 24, 2025	6,709	6,759.5	6,759.5	6,802	6,709	87
November 21, 2025	6,694	6,714.5	6,714.5	6,734	6,694	357
November 20, 2025	6,796	6,765.5	6,765.5	6,796	6,765.5	4
November 19, 2025	6,715.22	6,750.5	6,750.5	6,750.5	6,715.22	1,970
November 18, 2025	6,763.56	6,725	6,725	6,763.56	6,725	105
November 17, 2025	6,909	6,823	6,823	6,909.73	6,823	407
November 14, 2025	6,907	6,916	6,916	6,916	6,898	90
November 13, 2025	7,034	6,933	6,933	7,034	6,933	1,261
November 12, 2025	6,962.1	6,965	6,965	6,967.05	6,958	2,190
November 11, 2025	6,884.71	6,908.5	6,908.5	6,908.5	6,882.52	89
November 10, 2025	6,824.77	6,839	6,839	6,839	6,824.77	134
November 07, 2025	6,812	6,753	6,753	6,812	6,753	2,815
November 06, 2025	6,830	6,788	6,788	6,839.26	6,788	281
November 05, 2025	6,810.66	6,840.5	6,840.5	6,841	6,809.85	1,325
November 04, 2025	6,785	6,834.5	6,834.5	6,839	6,783.37	6,693
November 03, 2025	6,844	6,847.5	6,847.5	6,871	6,843	405
October 31, 2025	6,875	6,841	6,841	6,882	6,841	648
October 30, 2025	6,873.83	6,872.5	6,872.5	6,873.83	6,869	248
October 29, 2025	6,870	6,885	6,885	6,912.05	6,870	156
October 28, 2025	6,818	6,860	6,860	6,860	6,818	202
October 27, 2025	6,894	6,830	6,830	6,894	6,804.68	23
October 24, 2025	6,773	6,825.5	6,825.5	6,825.5	6,769	89
October 23, 2025	6,732.73	6,731	6,731	6,766.88	6,731	169
October 22, 2025	6,730	6,720.5	6,720.5	6,730	6,715	2,724
October 21, 2025	6,698.51	6,705	6,705	6,705	6,698.51	220
October 20, 2025	6,677	6,687.5	6,687.5	6,687.5	6,677	35
October 17, 2025	6,607	6,629	6,629	6,653	6,593.31	165

iShares EURO STOXX Mid UCITS ETF (DJMC.L) LSE