iShares Ageing Population UCITS ETF (ETR:2B77)
Germany · Delayed Price · Currency is EUR 7.22
-0.22 (-2.93%)
Aug 1, 2025, 5:36 PM CET
ETR:2B77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.37 | 7.37 | 7.19 | 7.22 | 7.22 | -2.96% | 55,146 |
| 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 |
| Jun 25, 2025 | 7.17 | 7.19 | 7.13 | 7.13 | 7.13 | -0.28% | 53,231 |
| Jun 24, 2025 | 7.15 | 7.17 | 7.14 | 7.15 | 7.15 | 1.27% | 9,590 |
| Jun 23, 2025 | 7.09 | 7.13 | 7.06 | 7.06 | 7.06 | -0.70% | 24,800 |
| Jun 20, 2025 | 7.10 | 7.15 | 7.09 | 7.11 | 7.11 | 0.57% | 5,040 |
| Jun 19, 2025 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | -0.84% | 18,013 |
| Jun 18, 2025 | 7.10 | 7.15 | 7.08 | 7.13 | 7.13 | 0.42% | 12,124 |
| Jun 17, 2025 | 7.10 | 7.12 | 7.09 | 7.10 | 7.10 | -0.42% | 5,768 |
| Jun 16, 2025 | 7.13 | 7.21 | 7.12 | 7.13 | 7.13 | -0.14% | 41,488 |
| Jun 13, 2025 | 7.11 | 7.16 | 7.09 | 7.14 | 7.14 | -0.28% | 16,710 |
| Jun 12, 2025 | 7.22 | 7.22 | 7.14 | 7.16 | 7.16 | -1.38% | 18,285 |
| Jun 11, 2025 | 7.29 | 7.30 | 7.26 | 7.26 | 7.26 | -0.27% | 35,918 |
| Jun 10, 2025 | 7.29 | 7.31 | 7.27 | 7.28 | 7.28 | - | 24,370 |
| Jun 9, 2025 | 7.32 | 7.33 | 7.26 | 7.28 | 7.28 | -0.14% | 20,020 |
| Jun 6, 2025 | 7.25 | 7.32 | 7.24 | 7.29 | 7.29 | 0.83% | 38,265 |
| Jun 5, 2025 | 7.23 | 7.26 | 7.19 | 7.23 | 7.23 | 0.28% | 52,719 |
| Jun 4, 2025 | 7.24 | 7.26 | 7.21 | 7.21 | 7.21 | -0.28% | 32,068 |
| Jun 3, 2025 | 7.17 | 7.23 | 7.16 | 7.23 | 7.23 | 1.12% | 17,026 |
| Jun 2, 2025 | 7.14 | 7.16 | 7.10 | 7.15 | 7.15 | -0.14% | 49,754 |
| May 30, 2025 | 7.19 | 7.21 | 7.16 | 7.16 | 7.16 | - | 18,154 |
| May 29, 2025 | 7.25 | 7.27 | 7.16 | 7.16 | 7.16 | -0.42% | 8,139 |
| May 28, 2025 | 7.19 | 7.22 | 7.18 | 7.19 | 7.19 | -0.55% | 11,502 |
| May 27, 2025 | 7.17 | 7.23 | 7.15 | 7.23 | 7.23 | 0.98% | 69,403 |
| May 26, 2025 | 7.15 | 7.17 | 7.14 | 7.16 | 7.16 | 0.99% | 7,076 |