iShares EURO STOXX Mid UCITS ETF (DJMC.L) LSE
7,199.00
+7(+0.10%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7,199.00
+7(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7,149.66 | 7,199 | 7,199 | 7,199 | 7,137.71 | 119 |
| April 01, 2026 | 7,195 | 7,192 | 7,192 | 7,203.1 | 7,160 | 373 |
| March 31, 2026 | 6,978 | 7,039.5 | 7,039.5 | 7,050 | 6,978 | 4,000 |
| March 30, 2026 | 6,901 | 6,955.5 | 6,955.5 | 6,955.5 | 6,883 | 225 |
| March 27, 2026 | 6,883 | 6,884.5 | 6,884.5 | 6,884.85 | 6,883 | 8 |
| March 26, 2026 | 6,971 | 6,928 | 6,928 | 6,971 | 6,928 | 2,507 |
| March 25, 2026 | 6,967 | 6,981 | 6,981 | 6,981 | 6,967 | 97 |
| March 24, 2026 | 6,868 | 6,899.5 | 6,899.5 | 6,899.5 | 6,861 | 150 |
| March 23, 2026 | 6,697 | 6,861.5 | 6,861.5 | 6,985.62 | 6,690.41 | 5,206 |
| March 20, 2026 | 6,980 | 6,871 | 6,871 | 6,982 | 6,871 | 9,308 |
| March 19, 2026 | 6,976 | 6,936.5 | 6,936.5 | 7,010 | 6,934.21 | 2,081 |
| March 18, 2026 | 7,101.86 | 7,137 | 7,137 | 7,137 | 7,101.86 | 14 |
| March 17, 2026 | 7,053 | 7,088 | 7,088 | 7,112.35 | 7,053 | 198 |
| March 16, 2026 | 7,030 | 7,038 | 7,038 | 7,038 | 7,021 | 156 |
| March 13, 2026 | 7,059.81 | 7,029 | 7,029 | 7,059.81 | 7,029 | 13,234 |
| March 12, 2026 | 7,048 | 7,041.5 | 7,041.5 | 7,048 | 7,001.17 | 9 |
| March 11, 2026 | 7,058 | 7,020.5 | 7,020.5 | 7,058 | 7,017.58 | 819 |
| March 10, 2026 | 7,098 | 7,093.5 | 7,093.5 | 7,107.1 | 7,071.52 | 11,395 |
| March 09, 2026 | 6,939 | 6,956 | 6,956 | 6,956 | 6,876 | 1,379 |
| March 06, 2026 | 7,175 | 7,033 | 7,033 | 7,175 | 7,005.16 | 1,040 |
| March 05, 2026 | 7,212.81 | 7,129.5 | 7,129.5 | 7,212.81 | 7,129.5 | 9,035 |
| March 04, 2026 | 7,132 | 7,214 | 7,214 | 7,218.76 | 7,132 | 2,463 |
| March 03, 2026 | 7,176.88 | 7,139 | 7,139 | 7,176.88 | 7,102.1 | 4,267 |
| March 02, 2026 | 7,412 | 7,417.5 | 7,417.5 | 7,442.1 | 7,393.66 | 118,078 |
| February 27, 2026 | 7,537 | 7,561.5 | 7,561.5 | 7,561.5 | 7,537 | 22 |
| February 26, 2026 | 7,543 | 7,484 | 7,484 | 7,543 | 7,484 | 13,174 |
| February 25, 2026 | 7,484 | 7,522 | 7,522 | 7,528.04 | 7,484 | 33,377 |
| February 24, 2026 | 7,468 | 7,483 | 7,483 | 7,515 | 7,468 | 2,186 |
| February 23, 2026 | 7,510.86 | 7,473.5 | 7,473.5 | 7,510.86 | 7,473 | 775 |
| February 20, 2026 | 7,450 | 7,482 | 0 | 7,488 | 7,427 | 4,815 |
| February 19, 2026 | 7,403.21 | 7,413.5 | 0 | 7,413.5 | 7,396 | 98 |
| February 18, 2026 | 7,388.92 | 7,416.5 | 0 | 7,434 | 7,388.92 | 1,277 |
| February 17, 2026 | 7,326.45 | 7,389.5 | 0 | 7,389.5 | 7,317 | 408 |
| February 16, 2026 | 7,310.12 | 7,305 | 0 | 7,312.85 | 7,300 | 134 |
| February 13, 2026 | 7,291 | 7,294 | 0 | 7,296.74 | 7,280 | 1,001 |
| February 12, 2026 | 7,346.92 | 7,298 | 0 | 7,365.06 | 7,298 | 2,830 |
| February 11, 2026 | 7,370 | 7,359.5 | 0 | 7,370 | 7,327 | 1,480 |
| February 10, 2026 | 7,337.73 | 7,355 | 0 | 7,356 | 7,334 | 4,250 |
| February 09, 2026 | 7,301.96 | 7,326.5 | 0 | 7,333 | 7,292 | 495 |
| February 06, 2026 | 7,241 | 7,275.5 | 0 | 7,285.12 | 7,226.05 | 489 |
| February 05, 2026 | 7,226.83 | 7,230.5 | 0 | 7,231.84 | 7,226.83 | 3 |
| February 04, 2026 | 7,187.38 | 7,240 | 0 | 7,263.87 | 7,187.38 | 6,055 |
| February 03, 2026 | 7,135.3 | 7,155 | 0 | 7,155 | 7,127.12 | 85 |
| February 02, 2026 | 7,085 | 7,155 | 0 | 7,169 | 7,085 | 30 |
| January 30, 2026 | 7,120 | 7,107.5 | 0 | 7,125.64 | 7,107.5 | 37 |
| January 29, 2026 | 7,209 | 7,101 | 0 | 7,209 | 7,101 | 290 |
| January 28, 2026 | 7,196 | 7,139 | 0 | 7,196 | 7,129 | 5 |
| January 27, 2026 | 7,138.07 | 7,177 | 0 | 7,177 | 7,138.07 | 3,226 |
| January 26, 2026 | 7,140 | 7,137.5 | 0 | 7,155.43 | 7,121.45 | 1,556 |
| January 23, 2026 | 7,107.35 | 7,096 | 0 | 7,107.35 | 7,096 | 8 |
| January 22, 2026 | 7,173 | 7,167.5 | 0 | 7,186.87 | 7,167.5 | 657 |
| January 21, 2026 | 7,082.18 | 7,088.5 | 0 | 7,105 | 7,072.39 | 1,785 |
| January 20, 2026 | 7,114 | 7,053 | 0 | 7,114 | 7,030.4 | 1,254 |
| January 19, 2026 | 7,088 | 7,102 | 0 | 7,108.9 | 7,088 | 26 |
| January 16, 2026 | 7,176 | 7,157.5 | 0 | 7,176 | 7,155 | 896 |
| January 15, 2026 | 7,124 | 7,176.5 | 0 | 7,176.5 | 7,123 | 2,090 |
| January 14, 2026 | 7,127 | 7,113 | 0 | 7,136.44 | 7,090.25 | 1,555 |
| January 13, 2026 | 7,140 | 7,104.5 | 0 | 7,140 | 7,101.1 | 1,912 |
| January 12, 2026 | 7,165 | 7,139 | 0 | 7,165 | 7,136.12 | 590 |
| January 09, 2026 | 7,135 | 7,138.5 | 0 | 7,147 | 7,133.87 | 1,190 |