iShares Core MSCI EMU UCITS ETF (AMS:CEMU)
Netherlands · Delayed Price · Currency is EUR 215.38
-0.16 (-0.07%)
Last updated: Dec 17, 2025, 3:12 PM CET
AMS:CEMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 215.86 | 216.78 | 215.12 | 215.54 | 215.54 | -0.39% | 1,094 |
| Dec 15, 2025 | 215.97 | 216.76 | 215.52 | 216.39 | 216.39 | 0.52% | 2,493 |
| Dec 12, 2025 | 216.90 | 217.59 | 215.11 | 215.27 | 215.27 | -0.39% | 3,129 |
| Dec 11, 2025 | 214.39 | 216.71 | 213.98 | 216.11 | 216.11 | 0.63% | 15,951 |
| Dec 10, 2025 | 214.82 | 215.00 | 214.11 | 214.76 | 214.76 | -0.25% | 2,442 |
| Dec 9, 2025 | 216.00 | 216.21 | 214.96 | 215.29 | 215.29 | -0.07% | 2,236 |
| Dec 8, 2025 | 215.14 | 215.72 | 214.68 | 215.45 | 215.45 | 0.10% | 2,482 |
| Dec 5, 2025 | 215.66 | 216.19 | 215.41 | 215.24 | 215.24 | 0.06% | 1,218 |
| Dec 4, 2025 | 214.90 | 215.31 | 214.50 | 215.12 | 215.12 | 0.60% | 716 |
| Dec 3, 2025 | 214.59 | 215.09 | 213.65 | 213.84 | 213.84 | 0.03% | 1,675 |
| Dec 2, 2025 | 213.39 | 214.64 | 213.39 | 213.77 | 213.77 | 0.27% | 940 |
| Dec 1, 2025 | 212.74 | 213.33 | 212.03 | 213.19 | 213.19 | -0.17% | 3,028 |
| Nov 28, 2025 | 213.26 | 213.70 | 212.46 | 213.56 | 213.56 | 0.30% | 8,359 |
| Nov 27, 2025 | 212.56 | 213.20 | 212.50 | 212.92 | 212.92 | 0.02% | 874 |
| Nov 26, 2025 | 211.47 | 212.88 | 210.52 | 212.88 | 212.88 | 1.21% | 1,813 |
| Nov 25, 2025 | 208.87 | 210.33 | 207.95 | 210.33 | 210.33 | 0.81% | 1,321 |
| Nov 24, 2025 | 208.84 | 209.60 | 207.92 | 208.64 | 208.64 | 0.49% | 2,865 |
| Nov 21, 2025 | 206.37 | 208.29 | 205.72 | 207.63 | 207.63 | -0.74% | 3,303 |
| Nov 20, 2025 | 210.69 | 212.44 | 209.18 | 209.18 | 209.18 | 0.41% | 1,454 |
| Nov 19, 2025 | 208.06 | 209.74 | 207.22 | 208.33 | 208.33 | 0.10% | 3,231 |
| Nov 18, 2025 | 209.27 | 209.68 | 207.30 | 208.13 | 208.13 | -1.88% | 2,531 |
| Nov 17, 2025 | 214.10 | 214.12 | 211.73 | 212.12 | 212.12 | -0.83% | 2,288 |
| Nov 14, 2025 | 214.50 | 214.50 | 211.64 | 213.90 | 213.90 | -0.96% | 1,268 |
| Nov 13, 2025 | 217.94 | 218.29 | 215.88 | 215.98 | 215.98 | -0.51% | 2,313 |
| Nov 12, 2025 | 216.01 | 217.62 | 216.01 | 217.09 | 217.09 | 1.03% | 3,791 |
| Nov 11, 2025 | 213.43 | 215.07 | 213.43 | 214.87 | 214.87 | 0.90% | 2,299 |
| Nov 10, 2025 | 212.12 | 213.17 | 211.91 | 212.96 | 212.96 | 1.77% | 4,828 |
| Nov 7, 2025 | 211.55 | 211.55 | 209.03 | 209.25 | 209.25 | -0.76% | 1,216 |
| Nov 6, 2025 | 212.33 | 212.82 | 210.83 | 210.86 | 210.86 | -0.94% | 3,493 |
| Nov 5, 2025 | 210.65 | 212.86 | 210.65 | 212.86 | 212.86 | 0.20% | 1,037 |
| Nov 4, 2025 | 210.53 | 212.44 | 209.56 | 212.44 | 212.44 | -0.29% | 1,338 |
| Nov 3, 2025 | 212.61 | 214.19 | 212.61 | 213.06 | 213.06 | 0.16% | 1,838 |
| Oct 31, 2025 | 213.82 | 213.88 | 212.39 | 212.72 | 212.72 | -0.54% | 1,737 |
| Oct 30, 2025 | 214.19 | 214.51 | 212.80 | 213.88 | 213.88 | -0.07% | 1,065 |
| Oct 29, 2025 | 214.21 | 215.11 | 214.00 | 214.03 | 214.03 | -0.14% | 5,721 |
| Oct 28, 2025 | 213.93 | 214.35 | 213.70 | 214.32 | 214.32 | 0.05% | 2,308 |
| Oct 27, 2025 | 213.97 | 214.31 | 213.51 | 214.22 | 214.22 | 0.43% | 1,589 |
| Oct 24, 2025 | 213.57 | 213.64 | 212.17 | 213.30 | 213.30 | 0.15% | 1,615 |
| Oct 23, 2025 | 212.66 | 213.00 | 212.04 | 212.98 | 212.98 | 0.41% | 1,425 |
| Oct 22, 2025 | 212.60 | 213.21 | 212.10 | 212.10 | 212.10 | -0.58% | 2,356 |
| Oct 21, 2025 | 213.00 | 213.63 | 212.80 | 213.34 | 213.34 | 0.17% | 1,754 |
| Oct 20, 2025 | 211.92 | 212.98 | 211.50 | 212.97 | 212.97 | 1.25% | 3,044 |
| Oct 17, 2025 | 209.20 | 211.17 | 208.52 | 210.34 | 210.34 | -0.90% | 4,524 |
| Oct 16, 2025 | 210.83 | 212.25 | 209.90 | 212.25 | 212.25 | 0.81% | 5,241 |
| Oct 15, 2025 | 211.23 | 211.81 | 210.52 | 210.55 | 210.55 | 0.65% | 8,848 |
| Oct 14, 2025 | 207.94 | 209.08 | 206.89 | 209.18 | 209.18 | -0.11% | 1,745 |
| Oct 13, 2025 | 209.54 | 210.33 | 208.90 | 209.42 | 209.42 | 0.46% | 1,596 |
| Oct 10, 2025 | 212.14 | 212.27 | 208.46 | 208.46 | 208.46 | -1.46% | 1,851 |
| Oct 9, 2025 | 212.78 | 212.81 | 211.54 | 211.54 | 211.54 | -0.48% | 1,240 |
| Oct 8, 2025 | 211.00 | 212.63 | 210.91 | 212.55 | 212.55 | 0.78% | 4,605 |