Lunate Capital Limited - Lunate S&P UAE UCITS ETF (DFM:CHAE)
United Arab Emirates · Delayed Price · Currency is AED 7.23
0.00 (0.00%)
At close: Sep 18, 2026
DFM:CHAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 395 |
| Sep 17, 2026 | 7.04 | 7.23 | 7.04 | 7.23 | 7.23 | -0.14% | 741 |
| Sep 15, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.70% | 120 |
| Sep 14, 2026 | 7.03 | 7.24 | 7.03 | 7.05 | 7.05 | 0.28% | 5,617 |
| Sep 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 82 |
| Sep 10, 2026 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 1.15% | 3,114 |
| Sep 9, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | - | 2,043 |
| Sep 8, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.14% | 376 |
| Sep 7, 2026 | 7.06 | 7.06 | 6.90 | 7.03 | 7.03 | 0.43% | 1,063 |
| Sep 4, 2026 | 6.99 | 7.05 | 6.90 | 7.00 | 7.00 | 0.14% | 9,472 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.64% | 536 |
| Sep 2, 2026 | 6.97 | 6.97 | 6.81 | 6.81 | 6.81 | -3.40% | 2,728 |
| Sep 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% | 155 |
| Aug 31, 2026 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | -1.26% | 3,831 |
| Aug 27, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 0.85% | 198 |
| Aug 26, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 7.06 | 1.44% | 204 |
| Aug 25, 2026 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | -1.28% | 717 |
| Aug 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 48 |
| Aug 21, 2026 | 7.11 | 7.11 | 6.96 | 7.05 | 7.05 | -0.98% | 9,500 |
| Aug 20, 2026 | 6.96 | 7.12 | 6.96 | 7.12 | 7.12 | 0.56% | 282 |
| Aug 19, 2026 | 6.97 | 7.08 | 6.96 | 7.08 | 7.08 | 1.72% | 2,505 |
| Aug 18, 2026 | 6.96 | 7.10 | 6.96 | 6.96 | 6.96 | 0.14% | 1,112 |
| Aug 17, 2026 | 6.95 | 7.10 | 6.95 | 6.95 | 6.95 | - | 35,615 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.14% | 1,822 |
| Aug 13, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 0.43% | 851 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | -0.43% | 709 |
| Aug 11, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | - | 108 |
| Aug 10, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -0.86% | 213 |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 288 |
| Aug 6, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 1,495 |
| Aug 5, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 6,838 |
| Aug 4, 2026 | 6.91 | 7.00 | 6.85 | 7.00 | 7.00 | 1.30% | 6,635 |
| Aug 3, 2026 | 6.91 | 6.91 | 6.76 | 6.91 | 6.91 | 0.29% | 4,834 |
| Jul 31, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% | 1,500 |
| Jul 30, 2026 | 6.84 | 6.84 | 6.71 | 6.84 | 6.84 | 2.55% | 873 |
| Jul 29, 2026 | 6.84 | 6.94 | 6.67 | 6.67 | 6.67 | 0.45% | 2,012 |
| Jul 28, 2026 | 6.70 | 6.87 | 6.64 | 6.64 | 6.64 | -0.90% | 3,835 |
| Jul 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.60% | 3,104 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | -1.06% | 907 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 68 |
| Jul 21, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 842 |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 93 |
| Jul 17, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | 2,148 |
| Jul 16, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | - | 572 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 516 |
| Jul 14, 2026 | 6.81 | 6.81 | 6.57 | 6.75 | 6.75 | -0.88% | 450 |
| Jul 13, 2026 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | 0.29% | 7,821 |
| Jul 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 12 |
| Jul 9, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | - | 299 |
| Jul 8, 2026 | 6.91 | 6.91 | 6.67 | 6.79 | 6.79 | 1.80% | 6,160 |