iShares Europe Defence UCITS ETF (AMS:DFEU)
Netherlands · Delayed Price · Currency is EUR 5.39
+0.05 (1.03%)
Last updated: May 4, 2026, 2:48 PM CET
AMS:DFEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.19 | 5.35 | 5.18 | 5.34 | 5.34 | 2.18% | 96,130 |
| Apr 29, 2026 | 5.27 | 5.29 | 5.22 | 5.23 | 5.23 | -0.85% | 142,175 |
| Apr 28, 2026 | 5.29 | 5.29 | 5.21 | 5.27 | 5.27 | -0.28% | 19,271 |
| Apr 27, 2026 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | 0.72% | 109,572 |
| Apr 24, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | -3.95% | 44,065 |
| Apr 23, 2026 | 5.37 | 5.47 | 5.35 | 5.46 | 5.46 | 0.91% | 71,975 |
| Apr 22, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.38% | 67,268 |
| Apr 21, 2026 | 5.73 | 5.74 | 5.49 | 5.49 | 5.49 | -4.24% | 38,041 |
| Apr 20, 2026 | 5.75 | 5.75 | 5.69 | 5.73 | 5.73 | -0.95% | 205,089 |
| Apr 17, 2026 | 5.71 | 5.89 | 5.71 | 5.79 | 5.79 | 0.92% | 43,040 |
| Apr 16, 2026 | 5.80 | 5.85 | 5.68 | 5.74 | 5.74 | -1.32% | 118,211 |
| Apr 15, 2026 | 5.76 | 5.83 | 5.75 | 5.81 | 5.81 | 0.55% | 18,760 |
| Apr 14, 2026 | 5.78 | 5.81 | 5.74 | 5.78 | 5.78 | 0.03% | 46,524 |
| Apr 13, 2026 | 5.67 | 5.79 | 5.66 | 5.78 | 5.78 | 1.98% | 52,743 |
| Apr 10, 2026 | 5.81 | 5.83 | 5.62 | 5.67 | 5.67 | -2.98% | 100,040 |
| Apr 9, 2026 | 5.81 | 5.84 | 5.75 | 5.84 | 5.84 | 0.26% | 42,970 |
| Apr 8, 2026 | 5.84 | 5.85 | 5.77 | 5.83 | 5.83 | 3.21% | 64,226 |
| Apr 7, 2026 | 5.77 | 5.77 | 5.59 | 5.64 | 5.64 | -2.76% | 38,237 |
| Apr 2, 2026 | 5.72 | 5.83 | 5.70 | 5.80 | 5.80 | -0.65% | 94,637 |
| Apr 1, 2026 | 5.65 | 5.85 | 5.59 | 5.84 | 5.84 | 6.78% | 639,561 |
| Mar 31, 2026 | 5.30 | 5.48 | 5.27 | 5.47 | 5.47 | 2.32% | 50,390 |
| Mar 30, 2026 | 5.22 | 5.37 | 5.22 | 5.35 | 5.35 | 1.46% | 50,044 |
| Mar 27, 2026 | 5.43 | 5.43 | 5.26 | 5.27 | 5.27 | -3.13% | 134,474 |
| Mar 26, 2026 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -2.74% | 37,457 |
| Mar 25, 2026 | 5.59 | 5.62 | 5.55 | 5.59 | 5.59 | 1.52% | 83,430 |
| Mar 24, 2026 | 5.54 | 5.55 | 5.42 | 5.51 | 5.51 | -0.97% | 144,217 |
| Mar 23, 2026 | 5.51 | 5.70 | 5.43 | 5.56 | 5.56 | -0.94% | 249,001 |
| Mar 20, 2026 | 5.83 | 5.86 | 5.62 | 5.62 | 5.62 | -3.55% | 85,612 |
| Mar 19, 2026 | 5.98 | 5.98 | 5.80 | 5.82 | 5.82 | -2.84% | 56,317 |
| Mar 18, 2026 | 5.96 | 6.08 | 5.96 | 5.99 | 5.99 | 0.55% | 104,438 |
| Mar 17, 2026 | 5.89 | 5.98 | 5.86 | 5.96 | 5.96 | 0.47% | 380,432 |
| Mar 16, 2026 | 5.90 | 5.96 | 5.87 | 5.93 | 5.93 | 0.54% | 360,614 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.88 | 5.90 | 5.90 | -0.71% | 70,076 |
| Mar 12, 2026 | 5.96 | 6.07 | 5.90 | 5.94 | 5.94 | 1.83% | 318,810 |
| Mar 11, 2026 | 5.88 | 5.89 | 5.72 | 5.84 | 5.84 | -2.13% | 88,830 |
| Mar 10, 2026 | 5.85 | 5.99 | 5.84 | 5.96 | 5.96 | 1.29% | 134,182 |
| Mar 9, 2026 | 5.71 | 5.89 | 5.63 | 5.89 | 5.89 | 1.98% | 742,165 |
| Mar 6, 2026 | 5.72 | 5.80 | 5.71 | 5.77 | 5.77 | 2.14% | 229,376 |
| Mar 5, 2026 | 5.96 | 5.97 | 5.64 | 5.65 | 5.65 | -4.98% | 181,320 |
| Mar 4, 2026 | 5.80 | 5.96 | 5.78 | 5.95 | 5.95 | 2.85% | 125,808 |
| Mar 3, 2026 | 5.89 | 5.89 | 5.70 | 5.78 | 5.78 | -1.95% | 275,431 |
| Mar 2, 2026 | 6.03 | 6.08 | 5.84 | 5.90 | 5.90 | 1.24% | 414,869 |
| Feb 27, 2026 | 5.84 | 5.86 | 5.81 | 5.83 | 5.83 | -0.12% | 120,513 |
| Feb 26, 2026 | 5.91 | 5.91 | 5.76 | 5.83 | 5.83 | 0.45% | 288,579 |
| Feb 25, 2026 | 5.89 | 5.90 | 5.78 | 5.81 | 5.81 | -1.44% | 1,155,719 |
| Feb 24, 2026 | 5.88 | 5.90 | 5.82 | 5.89 | 5.89 | 0.51% | 114,386 |
| Feb 23, 2026 | 5.89 | 5.93 | 5.84 | 5.86 | 5.86 | -2.07% | 168,176 |
| Feb 20, 2026 | 5.97 | 6.02 | 5.94 | 5.99 | 5.99 | 0.50% | 233,806 |
| Feb 19, 2026 | 5.87 | 5.95 | 5.84 | 5.96 | 5.96 | 0.86% | 113,862 |
| Feb 18, 2026 | 5.81 | 5.93 | 5.79 | 5.90 | 5.90 | 4.18% | 278,866 |