Skip to main content
logo
iShares Core MSCI EMU UCITS ETF (AMS:CEMU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
203.87
+0.19 (0.09%)
At close: Sep 12, 2025

AMS:CEMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 8, 2025202.10203.00201.95202.75202.750.45%2,045
Aug 7, 2025200.12202.52200.12201.84201.841.16%444
Aug 6, 2025199.86200.08199.20199.53199.530.22%1,168
Aug 5, 2025199.79199.88198.68199.10199.100.14%2,000
Aug 4, 2025197.07198.86197.07198.82198.821.35%1,015
Aug 1, 2025199.03199.24195.62196.17196.17-2.62%7,854
Jul 31, 2025203.95204.26201.33201.45201.45-0.91%4,699
Jul 30, 2025202.60203.67202.53203.31203.310.27%1,286
Jul 29, 2025202.16203.96202.16202.77202.770.76%9,053
Jul 28, 2025204.31204.33201.24201.25201.25-0.46%1,502
Jul 25, 2025201.34202.44201.10202.19202.19-0.09%1,381
Jul 24, 2025203.25204.00202.00202.38202.380.29%589
Jul 23, 2025201.51202.40201.23201.80201.800.99%834
Jul 22, 2025200.85200.85199.37199.83199.83-0.71%3,734
Jul 21, 2025201.60201.60200.45201.25201.25-0.11%2,849
Jul 18, 2025202.37202.67201.40201.47201.47-0.08%3,447
Jul 17, 2025200.88201.64200.35201.64201.641.25%787
Jul 16, 2025199.94200.83199.16199.16199.16-0.85%5,728
Jul 15, 2025202.27202.50200.86200.86200.86-0.32%4,851
Jul 14, 2025200.41201.51200.24201.51201.51-0.12%1,834
Jul 11, 2025203.10203.10201.64201.75201.75-1.03%1,427
Jul 10, 2025204.46204.62203.82203.85203.850.07%604
Jul 9, 2025201.98204.06201.82203.71203.711.22%2,681
Jul 8, 2025200.78201.47200.39201.25201.250.32%1,746