iShares Global Aerospace & Defence UCITS ETF (EPA:DFND)
France · Delayed Price · Currency is EUR 8.17
-0.09 (-1.09%)
At close: Jun 8, 2026
EPA:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.15 | 8.26 | 8.14 | 8.17 | 8.17 | -1.09% | 59,538 |
| Jun 5, 2026 | 8.19 | 8.28 | 8.19 | 8.26 | 8.26 | 1.21% | 65,932 |
| Jun 4, 2026 | 8.07 | 8.18 | 8.06 | 8.17 | 8.17 | 0.68% | 80,889 |
| Jun 3, 2026 | 8.14 | 8.14 | 8.08 | 8.11 | 8.11 | -0.71% | 85,895 |
| Jun 2, 2026 | 8.23 | 8.24 | 8.15 | 8.17 | 8.17 | -0.87% | 28,546 |
| Jun 1, 2026 | 8.43 | 8.44 | 8.18 | 8.24 | 8.24 | -2.40% | 130,461 |
| May 29, 2026 | 8.46 | 8.50 | 8.36 | 8.44 | 8.44 | -0.26% | 292,561 |
| May 28, 2026 | 8.31 | 8.48 | 8.29 | 8.47 | 8.47 | 2.38% | 320,322 |
| May 27, 2026 | 8.27 | 8.35 | 8.24 | 8.27 | 8.27 | - | 61,658 |
| May 26, 2026 | 8.23 | 8.29 | 8.20 | 8.27 | 8.27 | 0.61% | 98,091 |
| May 25, 2026 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 1.07% | 44,090 |
| May 22, 2026 | 8.09 | 8.16 | 8.06 | 8.13 | 8.13 | 1.56% | 60,637 |
| May 21, 2026 | 8.05 | 8.08 | 7.99 | 8.01 | 8.01 | -0.79% | 70,254 |
| May 20, 2026 | 7.88 | 8.07 | 7.88 | 8.07 | 8.07 | 2.28% | 39,446 |
| May 19, 2026 | 7.91 | 7.98 | 7.88 | 7.89 | 7.89 | 0.55% | 39,847 |
| May 18, 2026 | 7.75 | 7.92 | 7.72 | 7.85 | 7.85 | 0.09% | 89,753 |
| May 15, 2026 | 7.99 | 8.01 | 7.84 | 7.84 | 7.84 | -2.12% | 41,981 |
| May 14, 2026 | 8.04 | 8.09 | 7.97 | 8.01 | 8.01 | -0.20% | 37,742 |
| May 13, 2026 | 8.03 | 8.04 | 7.89 | 8.03 | 8.03 | 1.12% | 36,497 |
| May 12, 2026 | 7.98 | 8.03 | 7.94 | 7.94 | 7.94 | -1.37% | 82,364 |
| May 11, 2026 | 8.03 | 8.05 | 7.95 | 8.05 | 8.05 | 0.24% | 61,800 |
| May 8, 2026 | 8.06 | 8.09 | 8.02 | 8.03 | 8.03 | -1.28% | 77,953 |
| May 7, 2026 | 8.19 | 8.24 | 8.11 | 8.13 | 8.13 | -0.72% | 99,677 |
| May 6, 2026 | 7.99 | 8.23 | 7.99 | 8.19 | 8.19 | 2.80% | 62,543 |
| May 5, 2026 | 7.95 | 8.02 | 7.94 | 7.97 | 7.97 | 0.59% | 134,554 |
| May 4, 2026 | 7.95 | 8.01 | 7.91 | 7.92 | 7.92 | -0.05% | 67,555 |
| Apr 30, 2026 | 7.76 | 7.94 | 7.75 | 7.93 | 7.93 | 2.05% | 53,665 |
| Apr 29, 2026 | 7.87 | 7.90 | 7.77 | 7.77 | 7.77 | -0.44% | 57,347 |
| Apr 28, 2026 | 7.85 | 7.87 | 7.78 | 7.80 | 7.80 | -0.38% | 55,043 |
| Apr 27, 2026 | 7.85 | 7.91 | 7.81 | 7.83 | 7.83 | -0.55% | 69,703 |
| Apr 24, 2026 | 7.99 | 7.99 | 7.82 | 7.87 | 7.87 | -2.08% | 60,656 |
| Apr 23, 2026 | 8.03 | 8.08 | 7.95 | 8.04 | 8.04 | 0.07% | 50,015 |
| Apr 22, 2026 | 8.19 | 8.19 | 7.98 | 8.03 | 8.03 | -1.19% | 136,677 |
| Apr 21, 2026 | 8.41 | 8.45 | 8.12 | 8.13 | 8.13 | -3.39% | 80,694 |
| Apr 20, 2026 | 8.42 | 8.46 | 8.39 | 8.42 | 8.42 | -1.41% | 70,294 |
| Apr 17, 2026 | 8.35 | 8.60 | 8.34 | 8.54 | 8.54 | 1.73% | 59,445 |
| Apr 16, 2026 | 8.49 | 8.53 | 8.35 | 8.39 | 8.39 | -1.12% | 124,667 |
| Apr 15, 2026 | 8.53 | 8.54 | 8.49 | 8.49 | 8.49 | -0.99% | 105,432 |
| Apr 14, 2026 | 8.47 | 8.57 | 8.45 | 8.57 | 8.57 | 1.43% | 51,560 |
| Apr 13, 2026 | 8.38 | 8.47 | 8.34 | 8.45 | 8.45 | 0.39% | 41,833 |
| Apr 10, 2026 | 8.51 | 8.53 | 8.37 | 8.42 | 8.42 | -1.32% | 55,159 |
| Apr 9, 2026 | 8.53 | 8.56 | 8.47 | 8.53 | 8.53 | -0.27% | 57,164 |
| Apr 8, 2026 | 8.45 | 8.55 | 8.42 | 8.55 | 8.55 | 3.82% | 102,099 |
| Apr 7, 2026 | 8.36 | 8.40 | 8.20 | 8.24 | 8.24 | -1.16% | 56,822 |
| Apr 2, 2026 | 8.23 | 8.36 | 8.20 | 8.34 | 8.34 | 0.07% | 69,542 |
| Apr 1, 2026 | 8.19 | 8.34 | 8.14 | 8.33 | 8.33 | 4.31% | 93,917 |
| Mar 31, 2026 | 7.87 | 8.00 | 7.84 | 7.99 | 7.99 | 0.35% | 60,052 |
| Mar 30, 2026 | 7.94 | 8.02 | 7.88 | 7.96 | 7.96 | -0.21% | 82,009 |
| Mar 27, 2026 | 8.11 | 8.14 | 7.95 | 7.97 | 7.97 | -1.80% | 94,132 |
| Mar 26, 2026 | 8.24 | 8.27 | 8.12 | 8.12 | 8.12 | -2.10% | 23,515 |