iShares Global Aerospace & Defence UCITS ETF (EPA:DFND)
France · Delayed Price · Currency is EUR 8.05
-0.07 (-0.90%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:DFND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.12 | 8.19 | 8.01 | 8.05 | 8.05 | -0.90% | 52,356 |
| Sep 21, 2026 | 8.08 | 8.13 | 8.05 | 8.13 | 8.13 | 1.71% | 26,750 |
| Sep 18, 2026 | 8.08 | 8.08 | 7.99 | 7.99 | 7.99 | -0.83% | 18,148 |
| Sep 17, 2026 | 8.14 | 8.18 | 8.06 | 8.06 | 8.06 | -0.44% | 28,349 |
| Sep 16, 2026 | 8.02 | 8.10 | 8.00 | 8.09 | 8.09 | 1.57% | 44,437 |
| Sep 15, 2026 | 8.00 | 8.08 | 7.95 | 7.97 | 7.97 | -0.80% | 118,361 |
| Sep 14, 2026 | 8.08 | 8.10 | 8.00 | 8.03 | 8.03 | -0.27% | 56,454 |
| Sep 11, 2026 | 8.06 | 8.13 | 8.02 | 8.05 | 8.05 | 0.30% | 22,503 |
| Sep 10, 2026 | 8.06 | 8.07 | 8.00 | 8.03 | 8.03 | -0.35% | 44,969 |
| Sep 9, 2026 | 8.16 | 8.16 | 8.03 | 8.06 | 8.06 | -2.16% | 44,127 |
| Sep 8, 2026 | 8.20 | 8.25 | 8.17 | 8.24 | 8.24 | 0.30% | 69,542 |
| Sep 7, 2026 | 8.24 | 8.27 | 8.19 | 8.21 | 8.21 | -0.22% | 39,977 |
| Sep 4, 2026 | 8.25 | 8.29 | 8.22 | 8.23 | 8.23 | 0.13% | 18,837 |
| Sep 3, 2026 | 8.20 | 8.26 | 8.17 | 8.22 | 8.22 | -0.12% | 38,605 |
| Sep 2, 2026 | 8.27 | 8.31 | 8.21 | 8.23 | 8.23 | -0.63% | 16,958 |
| Sep 1, 2026 | 8.34 | 8.36 | 8.27 | 8.28 | 8.28 | -1.00% | 56,375 |
| Aug 31, 2026 | 8.53 | 8.54 | 8.36 | 8.36 | 8.36 | -2.12% | 60,730 |
| Aug 28, 2026 | 8.61 | 8.61 | 8.53 | 8.55 | 8.55 | -0.38% | 18,901 |
| Aug 27, 2026 | 8.63 | 8.66 | 8.54 | 8.58 | 8.58 | -0.34% | 59,543 |
| Aug 26, 2026 | 8.56 | 8.67 | 8.56 | 8.61 | 8.61 | 0.70% | 24,014 |
| Aug 25, 2026 | 8.57 | 8.61 | 8.53 | 8.55 | 8.55 | 0.39% | 29,273 |
| Aug 24, 2026 | 8.63 | 8.65 | 8.51 | 8.51 | 8.51 | -1.40% | 22,865 |
| Aug 21, 2026 | 8.64 | 8.68 | 8.61 | 8.64 | 8.64 | -1.43% | 28,095 |
| Aug 20, 2026 | 8.88 | 8.90 | 8.76 | 8.76 | 8.76 | -2.06% | 35,926 |
| Aug 19, 2026 | 9.11 | 9.15 | 8.94 | 8.94 | 8.94 | -1.79% | 35,600 |
| Aug 18, 2026 | 9.14 | 9.15 | 9.06 | 9.11 | 9.11 | -0.76% | 46,886 |
| Aug 17, 2026 | 9.21 | 9.23 | 9.17 | 9.18 | 9.18 | -0.04% | 48,643 |
| Aug 14, 2026 | 9.13 | 9.20 | 9.13 | 9.18 | 9.18 | 0.89% | 25,505 |
| Aug 13, 2026 | 9.20 | 9.23 | 9.09 | 9.10 | 9.10 | -0.67% | 33,428 |
| Aug 12, 2026 | 9.16 | 9.20 | 9.13 | 9.16 | 9.16 | 0.41% | 20,508 |
| Aug 11, 2026 | 9.13 | 9.18 | 9.08 | 9.12 | 9.12 | -0.62% | 31,214 |
| Aug 10, 2026 | 9.10 | 9.20 | 9.09 | 9.18 | 9.18 | 1.46% | 41,643 |
| Aug 7, 2026 | 9.10 | 9.13 | 8.99 | 9.05 | 9.05 | -0.58% | 57,296 |
| Aug 6, 2026 | 9.14 | 9.21 | 9.06 | 9.10 | 9.10 | 0.10% | 47,436 |
| Aug 5, 2026 | 9.11 | 9.18 | 9.09 | 9.09 | 9.09 | 0.75% | 70,379 |
| Aug 4, 2026 | 8.97 | 9.05 | 8.96 | 9.03 | 9.03 | 2.29% | 81,999 |
| Aug 3, 2026 | 8.74 | 8.88 | 8.72 | 8.82 | 8.82 | 2.17% | 51,837 |
| Jul 31, 2026 | 8.64 | 8.73 | 8.58 | 8.64 | 8.64 | 1.10% | 43,170 |
| Jul 30, 2026 | 8.65 | 8.65 | 8.51 | 8.54 | 8.54 | -1.64% | 63,981 |
| Jul 29, 2026 | 8.84 | 8.89 | 8.67 | 8.68 | 8.68 | -1.68% | 29,038 |
| Jul 28, 2026 | 8.85 | 8.90 | 8.78 | 8.83 | 8.83 | 0.78% | 31,401 |
| Jul 27, 2026 | 8.81 | 8.87 | 8.74 | 8.76 | 8.76 | 0.42% | 45,804 |
| Jul 24, 2026 | 8.63 | 8.75 | 8.62 | 8.73 | 8.73 | 1.36% | 18,214 |
| Jul 23, 2026 | 8.44 | 8.69 | 8.41 | 8.61 | 8.61 | 1.77% | 80,922 |
| Jul 22, 2026 | 8.38 | 8.47 | 8.37 | 8.46 | 8.46 | 1.29% | 24,052 |
| Jul 21, 2026 | 8.34 | 8.38 | 8.22 | 8.35 | 8.35 | 0.26% | 13,053 |
| Jul 20, 2026 | 8.33 | 8.40 | 8.29 | 8.33 | 8.33 | -0.70% | 47,409 |
| Jul 17, 2026 | 8.28 | 8.42 | 8.26 | 8.39 | 8.39 | 0.35% | 41,862 |
| Jul 16, 2026 | 8.42 | 8.44 | 8.27 | 8.36 | 8.36 | -1.01% | 61,896 |
| Jul 15, 2026 | 8.41 | 8.48 | 8.39 | 8.45 | 8.45 | -0.52% | 11,968 |