iShares EURO STOXX Mid UCITS ETF - IQQM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	80.07	80.05	80.05	80.07	79.79	485
December 22, 2025	79.81	80	80	80.11	79.59	2,410
December 19, 2025	79.6	79.79	79.79	79.79	79.51	314
December 18, 2025	78.75	79.52	79.52	79.52	78.75	4,736
December 17, 2025	78.84	78.87	78.87	79.04	78.82	2,275
December 16, 2025	78.91	78.8	78.8	79.1	78.71	1,808
December 15, 2025	78.57	78.96	78.96	79.05	78.57	1,623
December 12, 2025	78.6	78.29	78.29	78.81	78.29	2,930
December 11, 2025	77.95	78.45	78.45	78.45	77.95	976
December 10, 2025	78.26	78.42	78.42	78.42	78.2	2,616
December 09, 2025	78.67	78.52	78.52	78.7	78.44	8,629
December 08, 2025	78.49	78.49	78.49	78.59	78.38	1,971
December 05, 2025	78.47	78.38	78.38	78.76	78.38	4,533
December 04, 2025	78.23	78.37	78.37	78.37	78.19	2,246
December 03, 2025	78.28	78.09	78.09	78.6	78.05	5,761
December 02, 2025	78.25	77.97	77.97	78.53	77.97	516
December 01, 2025	78.25	78.29	78.29	78.29	77.86	835
November 28, 2025	78.42	78.6	78.6	78.6	78.31	2,138
November 27, 2025	78.19	78.39	78.39	78.39	78.19	2,870
November 26, 2025	77.67	78.27	78.27	78.27	77.67	3,535
November 25, 2025	76.81	77.57	77.57	77.57	76.8	22,460
November 24, 2025	76.95	76.77	76.77	77.02	76.77	1,479
November 21, 2025	75.76	76.49	76.49	76.54	75.76	171
November 20, 2025	77.21	76.69	76.69	77.21	76.69	336
November 19, 2025	76.44	76.39	76.39	76.68	76.38	3,128
November 18, 2025	76.7	76.37	76.37	76.7	76.23	1,670
November 17, 2025	78.49	77.79	77.79	78.49	77.79	1,622
November 14, 2025	78.5	78.4	78.4	78.5	77.66	1,018
November 13, 2025	79.54	79	79	79.63	79	3,582
November 12, 2025	78.75	79.05	79.05	79.1	78.69	11,950
November 11, 2025	77.83	78.44	78.44	78.44	77.83	77
November 10, 2025	77.72	77.79	77.79	77.98	77.72	1,276
November 07, 2025	77.58	76.77	76.77	77.58	76.77	4,132
November 06, 2025	77.69	77.17	77.17	77.69	77.17	708
November 05, 2025	77.34	77.69	77.69	77.78	77.22	1,855
November 04, 2025	77.28	77.67	77.67	77.67	77.05	15,026
November 03, 2025	77.96	78	78	78.32	77.96	427
October 31, 2025	78.18	77.94	77.94	78.18	77.93	378
October 30, 2025	78.24	78.18	78.18	78.24	77.94	1,717
October 29, 2025	78.15	78.18	78.18	78.47	78.13	132
October 28, 2025	78.02	78.15	78.15	78.19	78.02	136
October 27, 2025	78.22	78.23	78.23	78.23	78.05	681
October 24, 2025	77.91	78.05	78.05	78.05	77.51	670
October 23, 2025	77.57	77.55	77.55	77.6	77.37	154
October 22, 2025	77.15	77.34	77.34	77.39	77.15	13,847
October 21, 2025	77.27	77.4	77.4	77.4	77.11	84
October 20, 2025	76.66	76.98	76.98	76.98	76.66	2,252
October 17, 2025	75.86	76.21	76.21	76.6	75.66	1,291
October 16, 2025	76.54	77.05	77.05	77.05	76.46	4,550
October 15, 2025	77.06	76.43	76.43	77.06	76.43	496
October 14, 2025	76.3	76.92	76.92	76.92	76.27	685
October 13, 2025	76.77	76.87	76.87	77.06	76.6	14,696
October 10, 2025	77.42	76.46	76.46	77.42	76.46	133
October 09, 2025	77.51	77.33	77.33	77.58	77.33	131
October 08, 2025	77.26	77.38	77.38	77.42	77.26	131
October 07, 2025	77.27	77.12	77.12	77.46	77.06	165
October 06, 2025	77.51	77.26	77.26	77.51	76.71	32
October 03, 2025	77.69	77.56	77.56	77.71	77.38	1,006
October 02, 2025	77.44	77.36	77.36	77.48	77.34	106
October 01, 2025	76.42	76.96	76.96	77	76.41	1,080

iShares EURO STOXX Mid UCITS ETF (IQQM.DE) XETRA