iShares Global Aerospace & Defence UCITS ETF (ETR:5J50)
Germany · Delayed Price · Currency is EUR 8.06
-0.08 (-0.93%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:5J50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.13 | 8.19 | 8.00 | 8.06 | 8.06 | -0.93% | 81,623 |
| Sep 21, 2026 | 8.08 | 8.13 | 8.05 | 8.13 | 8.13 | 1.85% | 88,807 |
| Sep 18, 2026 | 8.07 | 8.08 | 7.98 | 7.98 | 7.98 | -0.93% | 47,459 |
| Sep 17, 2026 | 8.14 | 8.18 | 8.05 | 8.06 | 8.06 | -0.42% | 88,115 |
| Sep 16, 2026 | 8.02 | 8.10 | 8.00 | 8.09 | 8.09 | 1.57% | 67,346 |
| Sep 15, 2026 | 8.01 | 8.07 | 7.96 | 7.97 | 7.97 | -0.77% | 179,255 |
| Sep 14, 2026 | 8.07 | 8.10 | 8.00 | 8.03 | 8.03 | -0.35% | 50,779 |
| Sep 11, 2026 | 8.06 | 8.12 | 8.02 | 8.06 | 8.06 | 0.37% | 53,938 |
| Sep 10, 2026 | 8.06 | 8.06 | 8.01 | 8.03 | 8.03 | -0.30% | 42,426 |
| Sep 9, 2026 | 8.16 | 8.16 | 8.04 | 8.05 | 8.05 | -2.13% | 92,013 |
| Sep 8, 2026 | 8.20 | 8.24 | 8.18 | 8.23 | 8.23 | 0.18% | 84,772 |
| Sep 7, 2026 | 8.27 | 8.28 | 8.20 | 8.21 | 8.21 | -0.22% | 63,936 |
| Sep 4, 2026 | 8.26 | 8.29 | 8.22 | 8.23 | 8.23 | 0.16% | 88,114 |
| Sep 3, 2026 | 8.20 | 8.25 | 8.16 | 8.22 | 8.22 | -0.19% | 35,697 |
| Sep 2, 2026 | 8.26 | 8.31 | 8.23 | 8.23 | 8.23 | -0.57% | 32,544 |
| Sep 1, 2026 | 8.35 | 8.37 | 8.27 | 8.28 | 8.28 | -1.02% | 64,180 |
| Aug 31, 2026 | 8.53 | 8.53 | 8.36 | 8.36 | 8.36 | -2.13% | 92,951 |
| Aug 28, 2026 | 8.61 | 8.61 | 8.52 | 8.55 | 8.55 | -0.33% | 26,292 |
| Aug 27, 2026 | 8.63 | 8.66 | 8.55 | 8.57 | 8.57 | -0.41% | 34,862 |
| Aug 26, 2026 | 8.57 | 8.67 | 8.55 | 8.61 | 8.61 | 0.78% | 89,142 |
| Aug 25, 2026 | 8.56 | 8.61 | 8.54 | 8.54 | 8.54 | 0.34% | 36,683 |
| Aug 24, 2026 | 8.63 | 8.65 | 8.51 | 8.51 | 8.51 | -1.41% | 47,370 |
| Aug 21, 2026 | 8.64 | 8.68 | 8.61 | 8.64 | 8.64 | -1.28% | 148,836 |
| Aug 20, 2026 | 8.89 | 8.90 | 8.75 | 8.75 | 8.75 | -2.22% | 44,383 |
| Aug 19, 2026 | 9.11 | 9.14 | 8.95 | 8.95 | 8.95 | -1.70% | 65,286 |
| Aug 18, 2026 | 9.15 | 9.15 | 9.07 | 9.10 | 9.10 | -0.73% | 24,362 |
| Aug 17, 2026 | 9.21 | 9.23 | 9.16 | 9.17 | 9.17 | -0.05% | 68,413 |
| Aug 14, 2026 | 9.14 | 9.18 | 9.13 | 9.17 | 9.17 | 0.91% | 30,991 |
| Aug 13, 2026 | 9.21 | 9.23 | 9.08 | 9.09 | 9.09 | -0.70% | 69,236 |
| Aug 12, 2026 | 9.17 | 9.20 | 9.13 | 9.15 | 9.15 | 0.31% | 58,791 |
| Aug 11, 2026 | 9.11 | 9.18 | 9.08 | 9.13 | 9.13 | -0.57% | 79,055 |
| Aug 10, 2026 | 9.11 | 9.19 | 9.08 | 9.18 | 9.18 | 1.36% | 55,062 |
| Aug 7, 2026 | 9.10 | 9.12 | 9.00 | 9.06 | 9.06 | -0.55% | 97,354 |
| Aug 6, 2026 | 9.12 | 9.21 | 9.10 | 9.11 | 9.11 | 0.10% | 75,433 |
| Aug 5, 2026 | 9.10 | 9.18 | 9.09 | 9.10 | 9.10 | 0.66% | 122,166 |
| Aug 4, 2026 | 8.98 | 9.04 | 8.96 | 9.04 | 9.04 | 2.39% | 61,199 |
| Aug 3, 2026 | 8.77 | 8.89 | 8.75 | 8.83 | 8.83 | 2.26% | 65,025 |
| Jul 31, 2026 | 8.66 | 8.73 | 8.60 | 8.63 | 8.63 | 1.10% | 36,929 |
| Jul 30, 2026 | 8.61 | 8.63 | 8.52 | 8.54 | 8.54 | -1.77% | 95,350 |
| Jul 29, 2026 | 8.86 | 8.89 | 8.67 | 8.69 | 8.69 | -1.59% | 73,198 |
| Jul 28, 2026 | 8.85 | 8.91 | 8.77 | 8.83 | 8.83 | 0.87% | 142,595 |
| Jul 27, 2026 | 8.79 | 8.89 | 8.75 | 8.75 | 8.75 | 0.36% | 198,094 |
| Jul 24, 2026 | 8.61 | 8.75 | 8.61 | 8.72 | 8.72 | 1.30% | 79,307 |
| Jul 23, 2026 | 8.45 | 8.71 | 8.41 | 8.61 | 8.61 | 1.88% | 104,330 |
| Jul 22, 2026 | 8.36 | 8.47 | 8.36 | 8.45 | 8.45 | 1.22% | 21,379 |
| Jul 21, 2026 | 8.34 | 8.37 | 8.22 | 8.35 | 8.35 | 0.26% | 51,855 |
| Jul 20, 2026 | 8.32 | 8.39 | 8.29 | 8.33 | 8.33 | -0.73% | 34,647 |
| Jul 17, 2026 | 8.27 | 8.41 | 8.27 | 8.39 | 8.39 | 0.39% | 83,351 |
| Jul 16, 2026 | 8.44 | 8.44 | 8.29 | 8.36 | 8.36 | -0.97% | 91,608 |
| Jul 15, 2026 | 8.42 | 8.46 | 8.39 | 8.44 | 8.44 | -0.55% | 73,772 |