iShares Core MSCI EMU UCITS ETF (AMS:CEMU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
209.07
-3.18 (-1.50%)
Last updated: Oct 17, 2025, 12:31 PM CET

AMS:CEMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025209.20211.17208.52210.34210.34-0.90%4,524
Oct 16, 2025210.83212.25209.90212.25212.250.81%5,241
Oct 15, 2025211.23211.81210.52210.55210.550.65%8,848
Oct 14, 2025207.94209.18206.89209.18209.18-0.11%1,745
Oct 13, 2025209.54210.33208.90209.42209.420.46%1,596
Oct 10, 2025212.14212.27208.46208.46208.46-1.46%1,851
Oct 9, 2025212.78212.81211.54211.54211.54-0.48%1,240
Oct 8, 2025211.00212.63210.91212.55212.550.78%4,605
Oct 7, 2025211.25211.91210.81210.91210.91-0.25%1,789
Oct 6, 2025211.88212.06210.22211.43211.43-0.33%2,384
Oct 3, 2025212.50212.69211.70212.12212.120.11%7,930
Oct 2, 2025211.45212.60211.06211.88211.880.96%6,642
Oct 1, 2025207.40209.86207.00209.86209.861.10%3,078
Sep 30, 2025206.43207.72206.00207.58207.580.36%843
Sep 29, 2025207.00207.27206.50206.84206.840.26%1,036
Sep 26, 2025205.24206.40205.04206.31206.310.86%12,883
Sep 25, 2025204.67205.05203.67204.55204.55-0.35%1,794
Sep 24, 2025205.34205.73204.70205.26205.26-0.09%726
Sep 23, 2025204.91206.18204.90205.45205.450.54%1,767
Sep 22, 2025205.07205.07204.18204.35204.35-0.50%987
Sep 19, 2025205.51206.48205.14205.38205.380.11%2,502
Sep 18, 2025204.13205.28204.13205.16205.161.24%722
Sep 17, 2025203.46203.50202.43202.64202.64-0.10%636
Sep 16, 2025205.40205.51202.84202.84202.84-1.34%1,139
Sep 15, 2025204.83205.88204.83205.60205.600.85%4,219
Sep 12, 2025204.17204.17203.10203.87203.870.09%501
Sep 11, 2025203.11204.04202.73203.68203.680.46%408
Sep 10, 2025203.63204.20202.58202.75202.75-0.08%1,154
Sep 9, 2025202.86203.02202.12202.91202.910.18%1,342
Sep 8, 2025201.86202.55201.51202.55202.550.97%901
Sep 5, 2025202.13202.26200.28200.61200.61-0.45%1,847
Sep 4, 2025200.51201.52200.07201.52201.520.56%2,078
Sep 3, 2025200.52200.95199.52200.39200.390.52%2,160
Sep 2, 2025202.57202.57199.20199.36199.36-1.51%1,558
Sep 1, 2025202.78203.02202.24202.42202.420.04%1,536
Aug 29, 2025203.38203.52202.33202.33202.33-0.68%1,549
Aug 28, 2025204.62204.69203.23203.71203.710.05%870
Aug 27, 2025204.33204.33203.10203.60203.60-0.12%933
Aug 26, 2025204.16204.57203.30203.85203.85-0.95%3,104
Aug 25, 2025206.66207.08205.80205.80205.80-0.73%14,410
Aug 22, 2025206.00207.63206.00207.32207.320.52%787
Aug 21, 2025206.38206.45205.34206.25206.25-0.15%1,529
Aug 20, 2025205.89207.11205.67206.55206.55-0.17%2,153
Aug 19, 2025205.73206.99205.58206.90206.900.82%732
Aug 18, 2025205.47205.47204.63205.21205.21-0.29%633
Aug 15, 2025206.44206.44205.72205.81205.810.28%423
Aug 14, 2025204.04205.44203.76205.24205.240.66%1,099
Aug 13, 2025203.33204.04203.33203.90203.900.68%968
Aug 12, 2025202.74202.75201.63202.53202.530.23%1,225
Aug 11, 2025203.11203.11201.88202.07202.07-0.34%1,083