iShares Asia Ex Japan Enhanced Equity UCITS ETF (AMS:AXEE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.82
+0.08 (1.15%)
At close: Dec 5, 2025
AMS:AXEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.14% | - |
| Dec 4, 2025 | 6.76 | 6.76 | 6.76 | 6.74 | 6.74 | 0.06% | - |
| Dec 3, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.06% | - |
| Dec 2, 2025 | 6.76 | 6.76 | 6.76 | 6.74 | 6.74 | -0.13% | 70 |
| Dec 1, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | -0.07% | 1 |
| Nov 28, 2025 | 6.73 | 6.73 | 6.73 | 6.76 | 6.76 | 0.16% | 650 |
| Nov 27, 2025 | 6.74 | 6.76 | 6.74 | 6.75 | 6.75 | -0.06% | 500 |
| Nov 26, 2025 | 6.71 | 6.71 | 6.71 | 6.75 | 6.75 | 1.32% | - |
| Nov 25, 2025 | 6.67 | 6.67 | 6.64 | 6.66 | 6.66 | 0.02% | 1,760 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.66 | 6.66 | 1.83% | - |
| Nov 21, 2025 | 6.53 | 6.53 | 6.50 | 6.54 | 6.54 | -2.42% | 1,660 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.70 | 6.70 | 0.36% | - |
| Nov 19, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.36% | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.50% | - |
| Nov 17, 2025 | 6.83 | 6.83 | 6.83 | 6.81 | 6.81 | -0.96% | - |
| Nov 14, 2025 | 6.79 | 6.80 | 6.79 | 6.87 | 6.87 | -0.19% | 100 |
| Nov 13, 2025 | 6.97 | 6.97 | 6.96 | 6.89 | 6.88 | -0.45% | 37 |
| Nov 12, 2025 | 6.94 | 6.94 | 6.94 | 6.92 | 6.92 | 0.04% | - |
| Nov 11, 2025 | 6.90 | 6.92 | 6.90 | 6.91 | 6.91 | 0.54% | 70 |
| Nov 10, 2025 | 6.92 | 6.92 | 6.90 | 6.88 | 6.88 | 2.18% | 1,401 |
| Nov 7, 2025 | 6.80 | 6.82 | 6.80 | 6.73 | 6.73 | -1.39% | 440 |
| Nov 6, 2025 | 6.88 | 6.88 | 6.88 | 6.82 | 6.82 | -0.58% | - |
| Nov 5, 2025 | 6.79 | 6.87 | 6.79 | 6.86 | 6.86 | - | 1,532 |
| Nov 4, 2025 | 6.89 | 6.89 | 6.85 | 6.86 | 6.86 | -1.19% | 201 |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.84% | - |
| Oct 31, 2025 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | -0.46% | 780 |
| Oct 30, 2025 | 6.93 | 6.93 | 6.90 | 6.92 | 6.92 | -1.27% | 3,292 |
| Oct 29, 2025 | 6.98 | 7.02 | 6.98 | 7.01 | 7.01 | 1.49% | 2,275 |
| Oct 28, 2025 | 6.88 | 6.89 | 6.87 | 6.91 | 6.91 | -0.72% | 7,750 |
| Oct 27, 2025 | 6.94 | 6.95 | 6.94 | 6.96 | 6.96 | 1.18% | 30,800 |
| Oct 24, 2025 | 6.86 | 6.86 | 6.86 | 6.88 | 6.88 | 0.87% | - |
| Oct 23, 2025 | 6.79 | 6.80 | 6.79 | 6.82 | 6.82 | 0.63% | 1,723 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.79 | 6.77 | 6.77 | -0.38% | 2,374 |
| Oct 21, 2025 | 6.83 | 6.83 | 6.83 | 6.80 | 6.80 | -0.74% | - |
| Oct 20, 2025 | 6.79 | 6.79 | 6.79 | 6.85 | 6.85 | 2.06% | - |
| Oct 17, 2025 | 6.66 | 6.66 | 6.66 | 6.71 | 6.71 | -0.78% | - |
| Oct 16, 2025 | 6.75 | 6.75 | 6.75 | 6.77 | 6.77 | 0.91% | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.71 | 6.71 | 1.92% | - |
| Oct 14, 2025 | 6.54 | 6.54 | 6.54 | 6.58 | 6.58 | -1.17% | - |
| Oct 13, 2025 | 6.62 | 6.65 | 6.62 | 6.66 | 6.66 | 1.42% | 3,066 |
| Oct 10, 2025 | 6.73 | 6.74 | 6.64 | 6.56 | 6.56 | -2.61% | 66,574 |
| Oct 9, 2025 | 6.79 | 6.79 | 6.79 | 6.74 | 6.74 | -0.25% | - |
| Oct 8, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | -0.38% | 1,700 |
| Oct 7, 2025 | 6.80 | 6.84 | 6.79 | 6.78 | 6.78 | -0.03% | 28,662 |
| Oct 6, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 0.58% | 3,480 |
| Oct 3, 2025 | 6.74 | 6.74 | 6.74 | 6.75 | 6.75 | 0.54% | - |
| Oct 2, 2025 | 6.74 | 6.75 | 6.74 | 6.71 | 6.71 | 0.55% | 2,300 |
| Oct 1, 2025 | 6.61 | 6.61 | 6.61 | 6.67 | 6.67 | 1.12% | - |
| Sep 30, 2025 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | -0.03% | 1,707 |
| Sep 29, 2025 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | 1.46% | 962 |