iShares Ageing Population UCITS ETF (ETR:2B77)
Germany · Delayed Price · Currency is EUR 7.64
+0.02 (0.26%)
Sep 3, 2025, 4:45 PM CET
ETR:2B77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 0.08% | 8,372 |
| Sep 2, 2025 | 7.64 | 7.71 | 7.59 | 7.62 | 7.62 | -0.65% | 21,732 |
| Sep 1, 2025 | 7.65 | 7.67 | 7.62 | 7.67 | 7.67 | 0.79% | 26,187 |
| Aug 29, 2025 | 7.65 | 7.67 | 7.61 | 7.61 | 7.61 | -0.26% | 31,478 |
| Aug 28, 2025 | 7.71 | 7.72 | 7.63 | 7.63 | 7.63 | -1.29% | 20,585 |
| Aug 27, 2025 | 7.70 | 7.73 | 7.68 | 7.73 | 7.73 | 0.78% | 21,900 |
| Aug 26, 2025 | 7.67 | 7.71 | 7.64 | 7.67 | 7.67 | -0.13% | 35,296 |
| Aug 25, 2025 | 7.71 | 7.73 | 7.68 | 7.68 | 7.68 | -0.65% | 29,081 |
| Aug 22, 2025 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 0.91% | 14,959 |
| Aug 21, 2025 | 7.61 | 7.66 | 7.59 | 7.66 | 7.66 | 0.92% | 21,642 |
| Aug 20, 2025 | 7.58 | 7.61 | 7.57 | 7.59 | 7.59 | - | 29,853 |
| Aug 19, 2025 | 7.58 | 7.62 | 7.57 | 7.59 | 7.59 | - | 16,506 |
| Aug 18, 2025 | 7.57 | 7.59 | 7.57 | 7.59 | 7.59 | 0.40% | 13,924 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.54 | 7.56 | 7.56 | 0.27% | 11,667 |
| Aug 14, 2025 | 7.54 | 7.57 | 7.52 | 7.54 | 7.54 | 0.40% | 24,075 |
| Aug 13, 2025 | 7.47 | 7.51 | 7.46 | 7.51 | 7.51 | 0.94% | 33,917 |
| Aug 12, 2025 | 7.41 | 7.44 | 7.40 | 7.44 | 7.44 | 0.40% | 4,016 |
| Aug 11, 2025 | 7.40 | 7.42 | 7.39 | 7.41 | 7.41 | 0.82% | 17,161 |
| Aug 8, 2025 | 7.36 | 7.39 | 7.35 | 7.35 | 7.35 | 0.14% | 13,992 |
| Aug 7, 2025 | 7.35 | 7.41 | 7.34 | 7.34 | 7.34 | -0.27% | 118,281 |
| Aug 6, 2025 | 7.41 | 7.42 | 7.33 | 7.36 | 7.36 | - | 13,827 |
| Aug 5, 2025 | 7.40 | 7.41 | 7.36 | 7.36 | 7.36 | 0.55% | 74,024 |
| Aug 4, 2025 | 7.27 | 7.33 | 7.27 | 7.32 | 7.32 | 1.39% | 15,396 |
| Aug 1, 2025 | 7.37 | 7.37 | 7.19 | 7.22 | 7.22 | -2.96% | 61,241 |
| Jul 31, 2025 | 7.43 | 7.48 | 7.42 | 7.44 | 7.44 | 0.27% | 41,241 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.39 | 7.42 | 7.42 | 0.27% | 13,505 |
| Jul 29, 2025 | 7.43 | 7.43 | 7.40 | 7.40 | 7.40 | 0.27% | 21,748 |
| Jul 28, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | 0.82% | 41,668 |
| Jul 25, 2025 | 7.31 | 7.33 | 7.30 | 7.32 | 7.32 | -0.14% | 13,820 |
| Jul 24, 2025 | 7.37 | 7.38 | 7.33 | 7.33 | 7.33 | -0.27% | 26,732 |
| Jul 23, 2025 | 7.31 | 7.36 | 7.31 | 7.35 | 7.35 | 1.38% | 6,594 |
| Jul 22, 2025 | 7.24 | 7.26 | 7.21 | 7.25 | 7.25 | -0.55% | 44,751 |
| Jul 21, 2025 | 7.30 | 7.31 | 7.27 | 7.29 | 7.29 | -0.14% | 45,132 |
| Jul 18, 2025 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.68% | 94,044 |
| Jul 17, 2025 | 7.33 | 7.35 | 7.31 | 7.35 | 7.35 | 1.94% | 50,026 |
| Jul 16, 2025 | 7.23 | 7.29 | 7.21 | 7.21 | 7.21 | -0.83% | 32,791 |
| Jul 15, 2025 | 7.34 | 7.34 | 7.27 | 7.27 | 7.27 | -0.41% | 56,822 |
| Jul 14, 2025 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | 0.69% | 40,223 |
| Jul 11, 2025 | 7.31 | 7.32 | 7.25 | 7.25 | 7.25 | -0.96% | 7,106 |
| Jul 10, 2025 | 7.25 | 7.33 | 7.25 | 7.32 | 7.32 | 0.97% | 24,643 |
| Jul 9, 2025 | 7.23 | 7.27 | 7.22 | 7.25 | 7.25 | 0.28% | 83,621 |
| Jul 8, 2025 | 7.19 | 7.24 | 7.19 | 7.23 | 7.23 | 0.42% | 49,993 |
| Jul 7, 2025 | 7.19 | 7.24 | 7.19 | 7.20 | 7.20 | 0.42% | 41,371 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | -0.83% | 21,602 |
| Jul 3, 2025 | 7.18 | 7.26 | 7.18 | 7.23 | 7.23 | 0.84% | 123,434 |
| Jul 2, 2025 | 7.21 | 7.23 | 7.17 | 7.17 | 7.17 | -0.55% | 15,326 |
| Jul 1, 2025 | 7.19 | 7.21 | 7.15 | 7.21 | 7.21 | 0.56% | 55,439 |
| Jun 30, 2025 | 7.20 | 7.20 | 7.16 | 7.17 | 7.17 | -0.28% | 5,745 |
| Jun 27, 2025 | 7.16 | 7.19 | 7.15 | 7.19 | 7.19 | 0.56% | 57,017 |
| Jun 26, 2025 | 7.13 | 7.15 | 7.10 | 7.15 | 7.15 | 0.28% | 54,232 |