Skip to main content
logo
iShares Core MSCI EMU UCITS ETF (AMS:CEMU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
244.76
+2.92 (1.21%)
Last updated: Sep 21, 2026, 5:30 PM CET

AMS:CEMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026243.91245.05243.63244.76244.761.21%2,536
Sep 18, 2026244.39244.39241.47241.84241.84-1.21%4,132
Sep 17, 2026244.36245.23243.42244.80244.800.84%300
Sep 16, 2026242.58243.14241.82242.77242.770.68%2,232
Sep 15, 2026240.94242.25239.50241.13241.13-0.32%1,269
Sep 14, 2026243.29243.40241.02241.90241.90-1.19%2,033
Sep 11, 2026243.96245.76243.70244.81244.810.67%1,178
Sep 10, 2026244.78245.29242.91243.18243.18-0.46%2,422
Sep 9, 2026246.91247.17243.48244.31244.31-1.52%2,950
Sep 8, 2026247.05248.16246.09248.07248.070.21%3,356
Sep 7, 2026247.57247.94246.69247.54247.540.18%2,215
Sep 4, 2026245.93247.99245.71247.10247.100.31%3,585
Sep 3, 2026245.78246.28244.94246.33246.330.31%3,989
Sep 2, 2026245.86246.13244.23245.56245.56-0.09%1,083
Sep 1, 2026247.87248.43245.37245.77245.77-0.92%2,065
Aug 31, 2026249.77250.10247.93248.06248.06-0.82%1,387
Aug 28, 2026249.95250.38249.54250.10250.100.76%575
Aug 27, 2026250.66250.66247.80248.21248.21-0.72%1,905
Aug 26, 2026250.22250.99249.40250.00250.000.15%642
Aug 25, 2026250.11250.72249.40249.62249.620.22%684
Aug 24, 2026248.75249.64248.50249.08249.08-0.13%1,198
Aug 21, 2026248.55249.59248.54249.41249.410.61%1,172
Aug 20, 2026248.80249.10247.35247.90247.90-0.32%3,355
Aug 19, 2026250.42250.85248.67248.70248.70-0.52%1,138
Aug 18, 2026252.10252.10250.00250.00250.00-1.29%2,143
Aug 17, 2026254.01254.46253.00253.26253.260.11%843
Aug 14, 2026253.54254.00252.98252.98252.98-0.09%2,014
Aug 13, 2026253.64254.00253.34253.22253.220.22%1,074
Aug 12, 2026253.46253.76252.37252.67252.670.12%1,519
Aug 11, 2026252.28253.33251.74252.37252.370.13%1,303
Aug 10, 2026252.06252.99251.74252.04252.040.10%1,339
Aug 7, 2026251.62253.17251.11251.78251.780.30%1,251
Aug 6, 2026251.12252.13250.94251.03251.030.34%1,121
Aug 5, 2026251.59251.62249.54250.17250.17-0.03%1,298
Aug 4, 2026249.59250.47248.72250.25250.250.95%2,236
Aug 3, 2026247.15248.46246.78247.89247.891.03%1,764
Jul 31, 2026246.94248.21245.00245.37245.370.08%706
Jul 30, 2026242.29245.90242.00245.17245.171.44%1,237
Jul 29, 2026243.59244.00241.24241.68241.68-0.69%1,154
Jul 28, 2026243.82244.35242.12243.35243.350.06%984
Jul 27, 2026246.25246.91243.20243.20243.20-0.29%5,287
Jul 24, 2026242.10243.72242.10243.90243.900.80%264
Jul 23, 2026244.58245.16241.72241.97241.97-1.55%2,754
Jul 22, 2026243.73246.01243.73245.77245.770.51%765
Jul 21, 2026243.32244.52242.73244.52244.520.92%1,603
Jul 20, 2026242.04243.54241.67242.30242.300.23%2,603
Jul 17, 2026241.79242.47240.90241.74241.74-0.91%1,099
Jul 16, 2026244.45244.48241.40243.95243.950.05%5,704
Jul 15, 2026245.24245.24243.71243.83243.83-0.31%3,610
Jul 14, 2026242.47245.00242.00244.59244.590.25%3,693