Skip to main content
logo
iShares Global Aerospace & Defence UCITS ETF (EPA:DFND)
France flag France · Delayed Price · Currency is EUR
8.25
-0.08 (-0.91%)
Last updated: Apr 2, 2026, 2:55 PM CET

EPA:DFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20268.238.278.208.25--0.91%24,131
Apr 1, 20268.198.348.148.338.334.31%93,917
Mar 31, 20267.878.007.847.997.990.35%60,052
Mar 30, 20267.948.027.887.967.96-0.21%82,009
Mar 27, 20268.118.147.957.977.97-1.80%94,132
Mar 26, 20268.248.278.128.128.12-2.10%23,515
Mar 25, 20268.248.318.228.298.292.02%42,158
Mar 24, 20268.188.198.088.138.13-1.56%55,751
Mar 23, 20268.088.408.008.268.260.34%140,368
Mar 20, 20268.428.458.238.238.23-2.13%56,843
Mar 19, 20268.638.658.348.418.41-2.89%164,475
Mar 18, 20268.708.758.638.668.660.32%57,560
Mar 17, 20268.618.698.588.638.63-0.25%47,498
Mar 16, 20268.638.698.578.658.650.55%75,680
Mar 13, 20268.628.708.538.618.61-0.78%37,904
Mar 12, 20268.788.828.588.688.68-0.94%51,747
Mar 11, 20268.778.788.688.768.76-0.93%133,462
Mar 10, 20268.838.878.758.848.84-0.09%60,290
Mar 9, 20268.858.858.708.858.850.56%185,319
Mar 6, 20268.798.868.708.808.800.86%49,543
Mar 5, 20269.009.028.718.728.72-2.48%74,849
Mar 4, 20268.858.968.828.958.950.54%116,548
Mar 3, 20269.099.098.768.908.90-0.78%240,501
Mar 2, 20269.079.218.828.978.972.73%342,245
Feb 27, 20268.748.748.708.738.73-0.31%74,857
Feb 26, 20268.738.778.668.768.760.49%66,247
Feb 25, 20268.818.848.638.718.71-0.47%83,812
Feb 24, 20268.768.768.648.758.75-0.03%53,940
Feb 23, 20268.778.808.718.768.76-1.44%88,134
Feb 20, 20268.898.918.828.898.890.58%77,620
Feb 19, 20268.758.858.688.838.830.71%68,865
Feb 18, 20268.688.798.668.778.771.76%48,184
Feb 17, 20268.568.638.518.628.620.48%51,514
Feb 16, 20268.528.588.508.588.580.98%26,359
Feb 13, 20268.388.588.378.508.501.26%76,065
Feb 12, 20268.378.508.368.398.390.31%198,665
Feb 11, 20268.398.448.298.368.36-0.43%113,205
Feb 10, 20268.468.488.388.408.40-1.00%89,947
Feb 9, 20268.448.498.408.498.491.05%107,601
Feb 6, 20268.198.408.168.408.402.10%108,421
Feb 5, 20268.248.298.158.228.22-0.50%76,729
Feb 4, 20268.508.568.268.278.27-2.27%173,281
Feb 3, 20268.498.528.448.468.460.73%167,708
Feb 2, 20268.348.448.338.408.400.05%87,930
Jan 30, 20268.378.478.368.398.39-0.33%159,125
Jan 29, 20268.498.558.388.428.42-0.82%211,024
Jan 28, 20268.578.588.418.498.49-0.67%138,591
Jan 27, 20268.548.558.488.558.550.40%348,926
Jan 26, 20268.628.638.498.518.51-1.87%173,126
Jan 23, 20268.658.728.658.688.680.27%101,950