iShares Asia Ex Japan Enhanced Equity UCITS ETF (ETR:AZEH)
Germany · Delayed Price · Currency is EUR 7.96
-0.04 (-0.55%)
At close: Sep 23, 2026
ETR:AZEH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.92 | 8.01 | 7.92 | 8.00 | 8.00 | 0.84% | 2,718 |
| Sep 21, 2026 | 7.85 | 7.94 | 7.85 | 7.94 | 7.94 | 3.28% | 37,280 |
| Sep 18, 2026 | 7.73 | 7.73 | 7.69 | 7.69 | 7.69 | -0.16% | 2,760 |
| Sep 17, 2026 | 7.61 | 7.71 | 7.61 | 7.70 | 7.70 | 1.25% | 10,161 |
| Sep 16, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 1.59% | 141 |
| Sep 15, 2026 | 7.53 | 7.55 | 7.48 | 7.48 | 7.48 | -0.83% | 1,819 |
| Sep 14, 2026 | 7.60 | 7.60 | 7.51 | 7.55 | 7.55 | -2.20% | 2,990 |
| Sep 11, 2026 | 7.65 | 7.73 | 7.65 | 7.72 | 7.72 | 1.07% | 2,765 |
| Sep 10, 2026 | 7.76 | 7.76 | 7.63 | 7.63 | 7.63 | -1.62% | 3,131 |
| Sep 9, 2026 | 7.81 | 7.81 | 7.76 | 7.76 | 7.76 | -0.56% | - |
| Sep 8, 2026 | 7.77 | 7.81 | 7.77 | 7.80 | 7.80 | -0.18% | 1,212 |
| Sep 7, 2026 | 7.84 | 7.84 | 7.79 | 7.82 | 7.82 | 1.05% | 1,790 |
| Sep 4, 2026 | 7.65 | 7.75 | 7.65 | 7.74 | 7.74 | 1.79% | 246 |
| Sep 3, 2026 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 0.16% | - |
| Sep 2, 2026 | 7.54 | 7.59 | 7.52 | 7.59 | 7.59 | -0.59% | 804 |
| Sep 1, 2026 | 7.70 | 7.70 | 7.60 | 7.63 | 7.63 | 0.73% | 2,059 |
| Aug 31, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | -0.92% | 3,043 |
| Aug 28, 2026 | 7.62 | 7.65 | 7.61 | 7.65 | 7.65 | 0.58% | - |
| Aug 27, 2026 | 7.61 | 7.64 | 7.61 | 7.61 | 7.61 | 0.09% | 640 |
| Aug 26, 2026 | 7.59 | 7.60 | 7.58 | 7.60 | 7.60 | 0.64% | 1,582 |
| Aug 25, 2026 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 1.75% | 9,828 |
| Aug 24, 2026 | 7.47 | 7.47 | 7.41 | 7.42 | 7.42 | -1.84% | 8,097 |
| Aug 21, 2026 | 7.58 | 7.61 | 7.55 | 7.56 | 7.56 | 0.95% | 747 |
| Aug 20, 2026 | 7.51 | 7.51 | 7.46 | 7.49 | 7.49 | 0.35% | 47,353 |
| Aug 19, 2026 | 7.45 | 7.49 | 7.45 | 7.46 | 7.46 | 0.35% | 5,196 |
| Aug 18, 2026 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | -3.93% | 3,097 |
| Aug 17, 2026 | 7.68 | 7.75 | 7.68 | 7.74 | 7.74 | 1.92% | 2,145 |
| Aug 14, 2026 | 7.61 | 7.65 | 7.59 | 7.59 | 7.59 | -0.73% | 5,686 |
| Aug 13, 2026 | 7.60 | 7.69 | 7.60 | 7.65 | 7.65 | 0.78% | 2,293 |
| Aug 12, 2026 | 7.52 | 7.59 | 7.52 | 7.59 | 7.59 | 1.55% | 138 |
| Aug 11, 2026 | 7.42 | 7.50 | 7.42 | 7.48 | 7.48 | 0.90% | 9,360 |
| Aug 10, 2026 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | -0.31% | 29 |
| Aug 7, 2026 | 7.41 | 7.48 | 7.41 | 7.43 | 7.43 | -0.30% | 9,952 |
| Aug 6, 2026 | 7.37 | 7.46 | 7.36 | 7.45 | 7.45 | -0.76% | 1,604 |
| Aug 5, 2026 | 7.54 | 7.54 | 7.48 | 7.51 | 7.51 | -0.25% | 5,528 |
| Aug 4, 2026 | 7.40 | 7.53 | 7.38 | 7.53 | 7.53 | 2.83% | 7,023 |
| Aug 3, 2026 | 7.39 | 7.39 | 7.26 | 7.32 | 7.32 | 0.29% | 6,171 |
| Jul 31, 2026 | 7.43 | 7.47 | 7.30 | 7.30 | 7.30 | 1.81% | 25,549 |
| Jul 30, 2026 | 6.98 | 7.17 | 6.96 | 7.17 | 7.17 | 1.72% | 14,700 |
| Jul 29, 2026 | 7.09 | 7.13 | 7.05 | 7.05 | 7.05 | -2.12% | 19,033 |
| Jul 28, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | -1.26% | 9,802 |
| Jul 27, 2026 | 7.46 | 7.48 | 7.30 | 7.30 | 7.30 | -1.66% | 7,175 |
| Jul 24, 2026 | 7.42 | 7.47 | 7.38 | 7.42 | 7.42 | -0.63% | 8,091 |
| Jul 23, 2026 | 7.60 | 7.62 | 7.47 | 7.47 | 7.47 | -1.05% | 3,078 |
| Jul 22, 2026 | 7.48 | 7.55 | 7.48 | 7.54 | 7.54 | -0.11% | 211 |
| Jul 21, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 2.40% | 8,326 |
| Jul 20, 2026 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 1.53% | 11,895 |
| Jul 17, 2026 | 7.18 | 7.28 | 7.15 | 7.26 | 7.26 | -2.13% | 9,007 |
| Jul 16, 2026 | 7.47 | 7.47 | 7.39 | 7.42 | 7.42 | -1.25% | 13,033 |
| Jul 15, 2026 | 7.65 | 7.65 | 7.50 | 7.52 | 7.52 | -0.36% | 18,258 |