iShares Euro Dividend UCITS ETF - IQQA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.08	23.23	23.23	23.24	23.07	24,148
December 03, 2025	23.2	23.01	23.01	23.24	23	24,472
December 02, 2025	23.17	23.25	23.25	23.31	23.17	27,949
December 01, 2025	23.09	23.13	23.13	23.14	23.03	32,578
November 28, 2025	23.12	23.09	23.09	23.12	23	15,329
November 27, 2025	23.01	23.07	23.07	23.17	22.97	195,873
November 26, 2025	22.88	23.02	23.02	23.04	22.81	22,993
November 25, 2025	22.6	22.83	22.83	22.85	22.55	25,776
November 24, 2025	22.65	22.57	22.57	22.69	22.55	16,239
November 21, 2025	22.32	22.55	22.55	22.56	22.3	36,096
November 20, 2025	22.55	22.5	22.5	22.63	22.46	30,912
November 19, 2025	22.39	22.37	22.37	22.5	22.25	32,653
November 18, 2025	22.5	22.4	22.4	22.57	22.34	659,282
November 17, 2025	22.94	22.81	22.81	22.95	22.77	61,398
November 14, 2025	23.06	22.92	22.92	23.08	22.78	8,987
November 13, 2025	23.24	23.14	23.14	23.27	23.14	29,770
November 12, 2025	22.98	23.15	23.15	23.18	22.98	26,073
November 11, 2025	22.75	22.88	22.88	22.9	22.74	8,512
November 10, 2025	22.67	22.76	22.76	22.79	22.65	21,305
November 07, 2025	22.59	22.45	22.45	22.62	22.38	26,452
November 06, 2025	22.57	22.51	22.51	22.57	22.48	49,773
November 05, 2025	22.35	22.56	22.56	22.58	22.34	27,036
November 04, 2025	22.25	22.4	22.4	22.4	22.14	36,703
November 03, 2025	22.37	22.45	22.45	22.53	22.37	30,935
October 31, 2025	22.47	22.35	22.35	22.48	22.32	21,554
October 30, 2025	22.51	22.46	22.46	22.51	22.41	16,513
October 29, 2025	22.46	22.46	22.46	22.54	22.42	9,925
October 28, 2025	22.29	22.41	22.41	22.42	22.25	15,494
October 27, 2025	22.28	22.32	22.32	22.36	22.24	26,639
October 24, 2025	22.27	22.26	22.26	22.28	22.16	30,040
October 23, 2025	22.29	22.3	22.3	22.36	22.25	26,897
October 22, 2025	22.3	22.27	22.27	22.3	22.2	12,184
October 21, 2025	22.36	22.34	22.34	22.38	22.29	18,655
October 20, 2025	22.39	22.32	22.32	22.43	22.24	18,379
October 17, 2025	22.14	22.29	22.29	22.37	22.08	17,852
October 16, 2025	22.43	22.52	22.52	22.52	22.34	22,962
October 15, 2025	22.56	22.41	22.41	22.64	22.41	27,585
October 14, 2025	22.34	22.47	22.47	22.51	22.32	16,991
October 13, 2025	22.43	22.41	22.41	22.51	22.36	20,697
October 10, 2025	22.52	22.33	22.33	22.62	22.33	15,608
October 09, 2025	22.49	22.47	22.47	22.6	22.45	14,793
October 08, 2025	22.44	22.43	22.43	22.47	22.32	17,943
October 07, 2025	22.5	22.41	22.41	22.51	22.41	47,602
October 06, 2025	22.48	22.46	22.46	22.52	22.27	26,607
October 03, 2025	22.64	22.56	22.56	22.67	22.49	22,691
October 02, 2025	22.61	22.53	22.53	22.62	22.48	29,674
October 01, 2025	22.36	22.56	22.56	22.6	22.3	26,427
September 30, 2025	22.37	22.38	22.38	22.39	22.29	16,396
September 29, 2025	22.4	22.37	22.37	22.42	22.34	27,148
September 26, 2025	22.25	22.36	22.36	22.38	22.22	20,041
September 25, 2025	22.16	22.12	22.12	22.18	22.1	65,263
September 24, 2025	22.1	22.13	22.13	22.17	22.04	13,048
September 23, 2025	22.06	22.15	22.15	22.23	22.05	199,162
September 22, 2025	22	22.01	22.01	22.09	21.88	37,963
September 19, 2025	22.11	22.08	22.08	22.19	22.06	23,459
September 18, 2025	22.08	22.08	22.08	22.11	22	10,514
September 17, 2025	22.07	22.04	22.04	22.09	21.94	12,746
September 16, 2025	22.29	22.07	22.07	22.3	22.05	23,688
September 15, 2025	22.42	22.38	22.38	22.47	22.36	27,037
September 12, 2025	22.34	22.34	22.34	22.34	22.22	32,853

iShares Euro Dividend UCITS ETF (IQQA.DE) XETRA