iShares Inclusion and Diversity UCITS ETF (OPEN.DE) XETRA

8.45

+0.025(+0.30%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20258.448.458.458.468.4425
December 03, 20258.438.438.438.438.42356
December 02, 20258.428.438.438.458.42172
December 01, 20258.428.438.438.438.383,163
November 28, 20258.438.458.458.458.431,258
November 27, 20258.448.438.438.448.42194
November 26, 20258.48.458.458.458.4630
November 25, 20258.328.378.378.378.3230
November 24, 20258.338.338.338.348.29797
November 21, 20258.28.38.38.38.21,916
November 20, 20258.298.258.258.328.25253
November 19, 20258.238.248.248.298.238,529
November 18, 20258.248.258.258.258.232,847
November 17, 20258.48.368.368.418.3410,508
November 14, 20258.48.428.428.448.351,540
November 13, 20258.528.478.478.528.472,836
November 12, 20258.488.538.538.548.482,273
November 11, 20258.438.478.478.478.4344
November 10, 20258.358.388.388.48.35269
November 07, 20258.348.258.258.348.242,396
November 06, 20258.48.318.318.48.319
November 05, 20258.338.418.418.418.33716
November 04, 20258.338.378.378.378.32,938
November 03, 20258.418.398.398.458.386,921
October 31, 20258.48.48.48.418.38356
October 30, 20258.418.48.48.418.35241
October 29, 20258.458.428.428.468.4525
October 28, 20258.488.488.488.58.48306
October 27, 20258.498.488.488.498.4751
October 24, 20258.468.468.468.468.442,175
October 23, 20258.468.458.458.468.43295
October 22, 20258.398.48.48.428.395,074
October 21, 20258.388.428.428.428.38186
October 20, 20258.328.378.378.378.321,195
October 17, 20258.198.288.288.38.19354
October 16, 20258.338.338.338.348.328,810
October 15, 20258.348.318.318.348.312,987
October 14, 20258.228.258.258.258.22,827
October 13, 20258.278.298.298.318.259,269
October 10, 20258.388.238.238.48.23385
October 09, 20258.378.378.378.398.371,525
October 08, 20258.318.378.378.378.311,531
October 07, 20258.38.298.298.328.28999
October 06, 20258.318.298.298.318.271,004
October 03, 20258.278.298.298.38.271,104
October 02, 20258.268.238.238.268.239,290
October 01, 20258.158.248.248.248.154,112
September 30, 20258.158.158.158.168.13275
September 29, 20258.148.158.158.168.14738
September 26, 20258.098.138.138.138.093,059
September 25, 20258.148.18.18.148.09599
September 24, 20258.158.158.158.178.157,305
September 23, 20258.178.188.188.28.174,622
September 22, 20258.28.188.188.28.163,309
September 19, 20258.28.28.28.218.22,099
September 18, 20258.28.218.218.228.23,215
September 17, 20258.158.188.188.188.14154
September 16, 20258.228.148.148.228.14154
September 15, 20258.258.248.248.258.241,569
September 12, 20258.258.258.258.288.241,974
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved