iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) (AMS:IDVA)
Netherlands · Delayed Price · Currency is EUR 6.51
-0.11 (-1.63%)
Aug 1, 2025, 5:35 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.56 | 6.57 | 6.46 | 6.51 | 6.51 | -1.66% | 35,753 |
| Jul 31, 2025 | 6.65 | 6.68 | 6.62 | 6.62 | 6.62 | -0.75% | 32,033 |
| Jul 30, 2025 | 6.68 | 6.70 | 6.66 | 6.67 | 6.67 | -0.15% | 10,211 |
| Jul 29, 2025 | 6.63 | 6.70 | 6.63 | 6.68 | 6.68 | 0.30% | 11,581 |
| Jul 28, 2025 | 6.73 | 6.73 | 6.62 | 6.66 | 6.66 | -0.15% | 46,753 |
| Jul 25, 2025 | 6.63 | 6.67 | 6.61 | 6.67 | 6.67 | -0.30% | 16,409 |
| Jul 24, 2025 | 6.70 | 6.71 | 6.67 | 6.69 | 6.69 | 0.75% | 17,687 |
| Jul 23, 2025 | 6.63 | 6.66 | 6.62 | 6.64 | 6.64 | 1.53% | 9,928 |
| Jul 22, 2025 | 6.56 | 6.57 | 6.54 | 6.54 | 6.54 | -0.46% | 19,016 |
| Jul 21, 2025 | 6.57 | 6.57 | 6.55 | 6.57 | 6.57 | - | 8,326 |
| Jul 18, 2025 | 6.58 | 6.60 | 6.56 | 6.57 | 6.57 | 0.15% | 6,621 |
| Jul 17, 2025 | 6.56 | 6.56 | 6.54 | 6.56 | 6.56 | 0.61% | 6,285 |
| Jul 16, 2025 | 6.55 | 6.58 | 6.52 | 6.52 | 6.52 | -0.61% | 23,596 |
| Jul 15, 2025 | 6.60 | 6.67 | 6.56 | 6.56 | 6.56 | -0.15% | 15,267 |
| Jul 14, 2025 | 6.54 | 6.57 | 6.53 | 6.57 | 6.57 | -0.15% | 5,939 |
| Jul 11, 2025 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | -0.60% | 27,373 |
| Jul 10, 2025 | 6.63 | 6.63 | 6.61 | 6.62 | 6.62 | 0.15% | 12,821 |
| Jul 9, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 1.23% | 12,361 |
| Jul 8, 2025 | 6.53 | 6.53 | 6.50 | 6.53 | 6.53 | 0.15% | 13,543 |
| Jul 7, 2025 | 6.52 | 6.53 | 6.50 | 6.52 | 6.52 | 0.15% | 16,443 |
| Jul 4, 2025 | 6.54 | 6.54 | 6.49 | 6.51 | 6.51 | -0.31% | 12,380 |
| Jul 3, 2025 | 6.53 | 6.55 | 6.52 | 6.53 | 6.53 | 0.31% | 10,767 |
| Jul 2, 2025 | 6.50 | 6.52 | 6.48 | 6.51 | 6.51 | 0.77% | 6,183 |
| Jul 1, 2025 | 6.48 | 6.48 | 6.44 | 6.46 | 6.46 | -0.31% | 4,989 |
| Jun 30, 2025 | 6.49 | 6.49 | 6.44 | 6.48 | 6.48 | - | 35,482 |
| Jun 27, 2025 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | 1.25% | 12,165 |
| Jun 26, 2025 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | 0.31% | 7,580 |
| Jun 25, 2025 | 6.41 | 6.41 | 6.37 | 6.38 | 6.38 | -0.31% | 9,968 |
| Jun 24, 2025 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 0.63% | 135,587 |
| Jun 23, 2025 | 6.35 | 6.39 | 6.33 | 6.36 | 6.36 | -0.16% | 5,102 |
| Jun 20, 2025 | 6.36 | 6.42 | 6.36 | 6.37 | 6.37 | 0.63% | 5,716 |
| Jun 19, 2025 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | -0.94% | 6,774 |
| Jun 18, 2025 | 6.39 | 6.40 | 6.36 | 6.39 | 6.39 | 0.16% | 5,980 |
| Jun 17, 2025 | 6.37 | 6.39 | 6.35 | 6.38 | 6.38 | -0.62% | 3,430 |
| Jun 16, 2025 | 6.39 | 6.42 | 6.39 | 6.42 | 6.42 | 0.78% | 13,418 |
| Jun 13, 2025 | 6.35 | 6.38 | 6.35 | 6.37 | 6.37 | -0.78% | 5,406 |
| Jun 12, 2025 | 6.40 | 6.42 | 6.36 | 6.42 | 6.42 | -0.16% | 5,791 |
| Jun 11, 2025 | 6.44 | 6.46 | 6.43 | 6.43 | 6.43 | -0.16% | 14,954 |
| Jun 10, 2025 | 6.49 | 6.49 | 6.44 | 6.44 | 6.44 | -0.62% | 14,384 |
| Jun 9, 2025 | 6.49 | 6.49 | 6.46 | 6.48 | 6.48 | 0.15% | 17,958 |
| Jun 6, 2025 | 6.48 | 6.49 | 6.46 | 6.47 | 6.47 | 0.15% | 9,687 |
| Jun 5, 2025 | 6.45 | 6.46 | 6.44 | 6.46 | 6.46 | - | 5,278 |
| Jun 4, 2025 | 6.47 | 6.49 | 6.45 | 6.46 | 6.46 | 0.16% | 11,853 |
| Jun 3, 2025 | 6.47 | 6.47 | 6.41 | 6.45 | 6.45 | -0.31% | 2,521 |
| Jun 2, 2025 | 6.46 | 6.47 | 6.41 | 6.47 | 6.47 | 0.15% | 30,425 |
| May 30, 2025 | 6.47 | 6.48 | 6.45 | 6.46 | 6.46 | 0.16% | 3,590 |
| May 29, 2025 | 6.48 | 6.48 | 6.44 | 6.45 | 6.45 | 0.16% | 2,781 |
| May 28, 2025 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -0.31% | 2,268 |
| May 27, 2025 | 6.46 | 6.48 | 6.45 | 6.46 | 6.46 | - | 13,201 |
| May 26, 2025 | 6.48 | 6.48 | 6.45 | 6.46 | 6.46 | 1.10% | 6,355 |