Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (DFM:CHAE)
United Arab Emirates · Delayed Price · Currency is AED 6.88
+0.01 (0.15%)
At close: Dec 19, 2025
DFM:CHAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% | 265 |
| Dec 19, 2025 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 0.15% | 275 |
| Dec 18, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.44% | 136 |
| Dec 17, 2025 | 6.95 | 6.95 | 6.20 | 6.84 | 6.84 | 5.88% | 797 |
| Dec 16, 2025 | 6.46 | 6.78 | 6.46 | 6.46 | 6.46 | - | 546 |
| Dec 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -9.90% | 729 |
| Dec 12, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -8.08% | 7 |
| Dec 11, 2025 | 6.95 | 7.80 | 6.95 | 7.80 | 7.80 | 14.37% | 1,501 |
| Dec 9, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% | 70 |
| Dec 8, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 223 |
| Dec 5, 2025 | 6.74 | 6.81 | 6.74 | 6.81 | 6.81 | 1.64% | 1,346 |
| Dec 4, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 8.59% | 1,380 |
| Dec 3, 2025 | 6.84 | 6.84 | 6.17 | 6.17 | 6.17 | 0.16% | 2,155 |
| Nov 28, 2025 | 6.79 | 6.84 | 6.16 | 6.16 | 6.16 | 0.49% | 995 |
| Nov 27, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.70% | 277 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.94% | 539 |
| Nov 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -10.00% | 40 |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 750 |
| Nov 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 141 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,428 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 5.43% | 1,498 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | -5.15% | 611 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 24 |
| Nov 12, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% | 217 |
| Nov 11, 2025 | 6.84 | 6.84 | 6.20 | 6.83 | 6.83 | -0.73% | 4,746 |
| Nov 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.85% | 67 |
| Nov 7, 2025 | 6.89 | 6.89 | 6.50 | 6.50 | 6.50 | -5.66% | 350 |
| Nov 6, 2025 | 6.60 | 6.89 | 6.60 | 6.89 | 6.89 | - | 445 |
| Nov 5, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.29% | 76 |
| Nov 4, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 764 |
| Nov 3, 2025 | 7.00 | 7.00 | 6.89 | 6.99 | 6.99 | 1.45% | 715 |
| Oct 31, 2025 | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | 9.37% | 928 |
| Oct 30, 2025 | 6.98 | 6.98 | 6.30 | 6.30 | 6.30 | -9.87% | 6,069 |
| Oct 29, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 71 |
| Oct 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 10.95% | 1,579 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.30 | 6.30 | 6.30 | - | 1,135 |
| Oct 24, 2025 | 6.31 | 6.80 | 6.30 | 6.30 | 6.30 | -10.00% | 239 |
| Oct 23, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 6.06% | 1,060 |
| 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 |