Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (DFM:CHAE)
United Arab Emirates · Delayed Price · Currency is AED 6.98
0.00 (0.00%)
At close: Sep 17, 2025
DFM:CHAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 6.80 | 7.09 | 6.80 | 7.09 | 7.09 | 4.26% | 332 |
| Aug 5, 2025 | 7.29 | 7.29 | 6.80 | 6.80 | 6.80 | -5.29% | 3,407 |
| Aug 4, 2025 | 7.16 | 7.18 | 7.05 | 7.18 | 7.18 | 0.42% | 1,274 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.05% | 965 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.05 | 7.30 | 7.30 | -1.75% | 4,421 |
| Jul 30, 2025 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 1.78% | 1,038 |
| Jul 29, 2025 | 7.26 | 7.30 | 7.18 | 7.30 | 7.30 | 1.39% | 1,656 |
| Jul 28, 2025 | 7.10 | 7.70 | 7.10 | 7.20 | 7.20 | 2.13% | 135,629 |
| Jul 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% | 1,595 |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.59% | 673 |
| Jul 23, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% | 400 |
| Jul 22, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -1.14% | 597 |
| Jul 21, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 968 |
| Jul 18, 2025 | 6.68 | 7.01 | 6.68 | 7.01 | 7.01 | 1.15% | 763 |
| Jul 17, 2025 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 2.82% | 84 |
| Jul 15, 2025 | 6.71 | 6.74 | 6.36 | 6.74 | 6.74 | 0.45% | 3,514 |
| Jul 14, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.45% | 4,000 |
| Jul 11, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | - | 2,860 |
| Jul 10, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 250 |
| Jul 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.21% | 207 |
| Jul 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 757 |
| Jul 4, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.85% | 306 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 454 |