Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (DFM:CHAE)
United Arab Emirates · Delayed Price · Currency is AED 6.60
0.00 (0.00%)
At close: Oct 20, 2025
DFM:CHAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.59 | 7.59 | 6.60 | 6.60 | 6.60 | - | 13,337 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.12% | 4,059 |
| Oct 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 2,392 |
| Oct 15, 2025 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | 0.14% | 5,862 |
| Oct 14, 2025 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | -0.14% | 203 |
| Oct 13, 2025 | 6.40 | 7.03 | 6.40 | 7.03 | 7.03 | 0.43% | 1,890 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 490 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 550 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.33 | 6.70 | 6.70 | -3.04% | 4,931 |
| Oct 7, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.00% | 570 |
| Oct 6, 2025 | 6.91 | 6.98 | 6.60 | 6.98 | 6.98 | 4.18% | 2,369 |
| Oct 3, 2025 | 6.91 | 7.06 | 6.70 | 6.70 | 6.70 | -2.62% | 5,550 |
| Oct 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% | 1,209 |
| Oct 1, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.58% | 931 |
| Sep 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.09% | 647 |
| Sep 29, 2025 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | -3.51% | 1,040 |
| Sep 26, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 0.59% | 1,236 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 100 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 283 |
| Sep 23, 2025 | 6.90 | 7.04 | 6.90 | 7.00 | 7.00 | -0.57% | 328 |
| Sep 22, 2025 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 3.53% | 667 |
| Sep 19, 2025 | 7.01 | 7.01 | 6.80 | 6.80 | 6.80 | -2.58% | 1,632 |
| Sep 18, 2025 | 6.98 | 6.98 | 6.80 | 6.98 | 6.98 | - | 906 |
| Sep 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 585 |
| Sep 16, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.65% | 231 |
| Sep 15, 2025 | 6.90 | 7.24 | 6.80 | 6.80 | 6.80 | - | 7,421 |
| Sep 12, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -6.21% | 1,134 |
| Sep 11, 2025 | 7.08 | 7.25 | 7.08 | 7.25 | 7.25 | 2.40% | 4,664 |
| Sep 10, 2025 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 1.14% | 1,701 |
| Sep 8, 2025 | 7.11 | 7.12 | 7.00 | 7.00 | 7.00 | -1.55% | 4,893 |
| Sep 4, 2025 | 7.10 | 7.11 | 7.00 | 7.11 | 7.11 | 0.14% | 1,852 |
| Sep 3, 2025 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 9.74% | 198 |
| Sep 2, 2025 | 7.07 | 7.07 | 6.47 | 6.47 | 6.47 | -8.87% | 104 |
| Sep 1, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | - | 2,103 |
| Aug 29, 2025 | 7.15 | 7.56 | 7.10 | 7.10 | 7.10 | - | 14,065 |
| Aug 28, 2025 | 7.21 | 7.21 | 7.10 | 7.10 | 7.10 | -0.98% | 15,035 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | - | 4,858 |
| Aug 26, 2025 | 7.05 | 7.17 | 7.05 | 7.17 | 7.17 | 1.56% | 15,010 |
| Aug 25, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.92% | 540 |
| Aug 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% | 293 |
| Aug 20, 2025 | 7.06 | 7.06 | 6.85 | 6.85 | 6.85 | - | 708 |
| Aug 19, 2025 | 7.07 | 7.07 | 6.85 | 6.85 | 6.85 | -3.11% | 280 |
| Aug 18, 2025 | 7.00 | 7.07 | 6.59 | 7.07 | 7.07 | 1.00% | 2,123 |
| Aug 15, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -0.85% | 452 |
| Aug 14, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 0.86% | 1,206 |
| Aug 13, 2025 | 7.00 | 7.06 | 7.00 | 7.00 | 7.00 | -1.41% | 3,128 |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 553 |
| Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,525 |
| Aug 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 250 |
| Aug 7, 2025 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.27% | 1,347 |