Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (DFM:CHAE)
United Arab Emirates · Delayed Price · Currency is AED 6.00
0.00 (0.00%)
At close: Mar 18, 2026
DFM:CHAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.77 | 6.60 | 5.77 | 6.00 | 6.00 | 4.35% | 29,422 |
| Mar 17, 2026 | 6.19 | 6.19 | 5.75 | 5.75 | 5.75 | -3.20% | 13,285 |
| Mar 16, 2026 | 5.85 | 6.19 | 5.75 | 5.94 | 5.94 | -1.82% | 9,991 |
| Mar 13, 2026 | 6.07 | 6.32 | 6.05 | 6.05 | 6.05 | -0.33% | 10,359 |
| Mar 12, 2026 | 6.38 | 6.45 | 6.07 | 6.07 | 6.07 | -4.86% | 17,453 |
| Mar 11, 2026 | 6.72 | 7.36 | 6.08 | 6.38 | 6.38 | -0.31% | 102,706 |
| Mar 10, 2026 | 6.54 | 6.65 | 6.40 | 6.40 | 6.40 | -3.76% | 31,598 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 8,693 |
| Mar 6, 2026 | 6.84 | 6.90 | 6.75 | 6.75 | 6.75 | -4.93% | 5,527 |
| Mar 5, 2026 | 7.20 | 7.20 | 6.84 | 7.10 | 7.10 | -1.39% | 2,268 |
| Mar 4, 2026 | 7.55 | 7.55 | 7.18 | 7.20 | 7.20 | -4.64% | 4,120 |
| Feb 27, 2026 | 7.67 | 7.78 | 7.55 | 7.55 | 7.55 | -1.56% | 2,471 |
| Feb 26, 2026 | 7.69 | 7.69 | 7.52 | 7.67 | 7.67 | -0.26% | 981 |
| Feb 25, 2026 | 7.77 | 7.77 | 7.69 | 7.69 | 7.69 | -1.03% | 3,664 |
| Feb 24, 2026 | 7.69 | 7.78 | 7.41 | 7.77 | 7.77 | 2.37% | 4,372 |
| Feb 23, 2026 | 7.69 | 7.69 | 7.25 | 7.59 | 7.59 | -1.81% | 870 |
| Feb 20, 2026 | 7.64 | 7.73 | 7.42 | 7.73 | 7.73 | 6.18% | 1,539 |
| Feb 19, 2026 | 7.72 | 7.72 | 7.28 | 7.28 | 7.28 | -5.70% | 2,000 |
| Feb 18, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% | 198 |
| Feb 17, 2026 | 7.70 | 7.87 | 7.66 | 7.66 | 7.66 | -0.52% | 1,662 |
| Feb 16, 2026 | 7.78 | 7.87 | 7.70 | 7.70 | 7.70 | - | 987 |
| Feb 13, 2026 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -0.52% | 147 |
| Feb 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | 1,668 |
| Feb 11, 2026 | 7.75 | 7.92 | 7.70 | 7.70 | 7.70 | -0.65% | 1,969 |
| Feb 10, 2026 | 7.75 | 8.06 | 7.75 | 7.75 | 7.75 | -3.49% | 2,487 |
| Feb 9, 2026 | 8.03 | 8.50 | 8.03 | 8.03 | 8.03 | - | 12,123 |
| Feb 6, 2026 | 7.91 | 9.89 | 7.80 | 8.03 | 8.03 | -6.74% | 6,606 |
| Feb 5, 2026 | 7.77 | 8.61 | 6.92 | 8.61 | 8.61 | 14.95% | 2,826 |
| Feb 4, 2026 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | - | 163 |
| Feb 3, 2026 | 7.45 | 7.50 | 6.87 | 7.49 | 7.49 | 0.54% | 1,785 |
| Feb 2, 2026 | 7.59 | 7.59 | 6.14 | 7.45 | 7.45 | 9.40% | 5,717 |
| Jan 30, 2026 | 7.40 | 7.40 | 6.81 | 6.81 | 6.81 | -7.97% | 5,117 |
| Jan 29, 2026 | 7.30 | 7.40 | 7.05 | 7.40 | 7.40 | - | 2,257 |
| Jan 28, 2026 | 7.80 | 8.05 | 7.40 | 7.40 | 7.40 | 5.71% | 2,279 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,593 |
| Jan 26, 2026 | 7.27 | 7.27 | 7.00 | 7.00 | 7.00 | -3.71% | 114 |
| Jan 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 2,100 |
| Jan 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.97% | 12 |
| Jan 21, 2026 | 9.14 | 9.14 | 7.20 | 7.20 | 7.20 | -10.00% | 7,052 |
| Jan 20, 2026 | 7.05 | 8.00 | 6.30 | 8.00 | 8.00 | 14.29% | 759 |
| Jan 19, 2026 | 7.00 | 7.83 | 6.80 | 7.00 | 7.00 | - | 7,653 |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 33 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 42 |
| Jan 12, 2026 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | - | 2,877 |
| Jan 9, 2026 | 7.01 | 7.50 | 7.01 | 7.10 | 7.10 | 1.43% | 1,070 |
| Jan 8, 2026 | 7.09 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,828 |
| Jan 7, 2026 | 6.90 | 7.89 | 6.90 | 7.00 | 7.00 | 1.45% | 5,163 |
| Jan 6, 2026 | 6.88 | 7.03 | 6.80 | 6.90 | 6.90 | 1.47% | 3,577 |
| Jan 5, 2026 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -0.73% | 5,222 |
| Jan 2, 2026 | 6.85 | 6.97 | 6.85 | 6.85 | 6.85 | -0.72% | 2,512 |