iShares Ai Adopters and Applications UCITS ETF (ETR:AIAA)
Germany · Delayed Price · Currency is EUR 5.37
+0.03 (0.62%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | 0.62% | 48,222 |
| Sep 21, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 0.76% | 187,163 |
| Sep 18, 2026 | 5.33 | 5.34 | 5.28 | 5.30 | 5.30 | -0.92% | 100,443 |
| Sep 17, 2026 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | 0.58% | 27,494 |
| Sep 16, 2026 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | 0.30% | 34,936 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.26 | 5.30 | 5.30 | 0.21% | 36,267 |
| Sep 14, 2026 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 2.40% | 154,571 |
| Sep 11, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | 0.35% | 7,934 |
| Sep 10, 2026 | 5.16 | 5.16 | 5.11 | 5.15 | 5.15 | -0.14% | 15,622 |
| Sep 9, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.54% | 19,949 |
| Sep 8, 2026 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -1.35% | 16,371 |
| Sep 7, 2026 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | -0.51% | 21,252 |
| Sep 4, 2026 | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | -1.27% | 31,086 |
| Sep 3, 2026 | 5.29 | 5.36 | 5.29 | 5.35 | 5.35 | 1.13% | 23,489 |
| Sep 2, 2026 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | -0.77% | 14,819 |
| Sep 1, 2026 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | -0.69% | 23,052 |
| Aug 31, 2026 | 5.37 | 5.38 | 5.34 | 5.37 | 5.37 | -0.76% | 23,120 |
| Aug 28, 2026 | 5.38 | 5.41 | 5.37 | 5.41 | 5.41 | 0.71% | 13,342 |
| Aug 27, 2026 | 5.31 | 5.38 | 5.30 | 5.37 | 5.37 | 1.92% | 19,722 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | -0.38% | 7,716 |
| Aug 25, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.08% | 8,138 |
| Aug 24, 2026 | 5.28 | 5.30 | 5.27 | 5.28 | 5.28 | -0.06% | 8,738 |
| Aug 21, 2026 | 5.22 | 5.29 | 5.21 | 5.29 | 5.29 | 0.36% | 15,963 |
| Aug 20, 2026 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | -0.25% | 3,525 |
| Aug 19, 2026 | 5.21 | 5.28 | 5.20 | 5.28 | 5.28 | 0.69% | 7,742 |
| Aug 18, 2026 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 0.13% | 14,059 |
| Aug 17, 2026 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -1.23% | 6,899 |
| Aug 14, 2026 | 5.34 | 5.35 | 5.29 | 5.30 | 5.30 | 0.23% | 43,422 |
| Aug 13, 2026 | 5.29 | 5.32 | 5.28 | 5.29 | 5.29 | 0.47% | 17,466 |
| Aug 12, 2026 | 5.29 | 5.29 | 5.26 | 5.27 | 5.27 | -0.72% | 13,119 |
| Aug 11, 2026 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | 0.36% | 6,826 |
| Aug 10, 2026 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | 1.26% | 36,164 |
| Aug 7, 2026 | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | 1.32% | 22,832 |
| Aug 6, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.14% | 16,414 |
| Aug 5, 2026 | 5.17 | 5.22 | 5.16 | 5.16 | 5.16 | 0.16% | 115,542 |
| Aug 4, 2026 | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | 1.12% | 6,767 |
| Aug 3, 2026 | 5.07 | 5.10 | 5.06 | 5.09 | 5.09 | 1.68% | 38,881 |
| Jul 31, 2026 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | 0.49% | 6,396 |
| Jul 30, 2026 | 5.07 | 5.07 | 4.97 | 4.98 | 4.98 | -1.67% | 17,274 |
| Jul 29, 2026 | 5.06 | 5.07 | 5.04 | 5.07 | 5.07 | 0.42% | 109,025 |
| Jul 28, 2026 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 1.34% | 18,587 |
| Jul 27, 2026 | 4.91 | 4.99 | 4.91 | 4.98 | 4.98 | 1.73% | 19,526 |
| Jul 24, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.49% | 181,487 |
| Jul 23, 2026 | 4.84 | 4.86 | 4.81 | 4.82 | 4.82 | -0.89% | 114,712 |
| Jul 22, 2026 | 4.89 | 4.91 | 4.87 | 4.87 | 4.87 | -0.47% | 17,224 |
| Jul 21, 2026 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | -0.72% | 9,623 |
| Jul 20, 2026 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 0.14% | 94,317 |
| Jul 17, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -1.12% | 9,215 |
| Jul 16, 2026 | 4.93 | 4.98 | 4.93 | 4.98 | 4.97 | 0.26% | 36,671 |
| Jul 15, 2026 | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | 0.98% | 19,662 |