iShares MSCI Europe Quality Dividend Advanced UCITS ETF (ETR:CEML)
Germany · Delayed Price · Currency is EUR 5.77
+0.03 (0.50%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.79 | 5.80 | 5.77 | 5.77 | 5.77 | 0.50% | 2,610 |
| Sep 21, 2026 | 5.72 | 5.75 | 5.72 | 5.74 | 5.74 | 0.82% | 5,694 |
| Sep 18, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -1.15% | 3,228 |
| Sep 17, 2026 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | 0.59% | 255 |
| Sep 16, 2026 | 5.70 | 5.73 | 5.69 | 5.73 | 5.73 | 0.77% | 813 |
| Sep 15, 2026 | 5.68 | 5.69 | 5.65 | 5.69 | 5.69 | -0.02% | 38,030 |
| Sep 14, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | 0.23% | 463 |
| Sep 11, 2026 | 5.68 | 5.70 | 5.67 | 5.67 | 5.67 | 0.18% | 7,600 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.54% | 43 |
| Sep 9, 2026 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -1.32% | 2,818 |
| Sep 8, 2026 | 5.77 | 5.78 | 5.75 | 5.77 | 5.77 | -0.38% | 1,360 |
| Sep 7, 2026 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | -0.45% | 2,257 |
| Sep 4, 2026 | 5.81 | 5.83 | 5.81 | 5.82 | 5.82 | 0.05% | 1,020 |
| Sep 3, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.45% | 3,336 |
| Sep 2, 2026 | 5.82 | 5.82 | 5.76 | 5.79 | 5.79 | -0.31% | 2,349 |
| Sep 1, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | -0.14% | 5,623 |
| Aug 31, 2026 | 5.86 | 5.87 | 5.82 | 5.82 | 5.82 | -0.56% | 4,118 |
| Aug 28, 2026 | 5.85 | 5.86 | 5.84 | 5.85 | 5.85 | 0.46% | 1,894 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | -0.53% | 1,766 |
| Aug 26, 2026 | 5.87 | 5.88 | 5.85 | 5.85 | 5.85 | -0.24% | 24,881 |
| Aug 25, 2026 | 5.85 | 5.88 | 5.85 | 5.87 | 5.87 | 0.38% | 118,239 |
| Aug 24, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | 0.46% | 4,319 |
| Aug 21, 2026 | 5.78 | 5.82 | 5.77 | 5.82 | 5.82 | 0.54% | 1,400 |
| Aug 20, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 0.16% | 2,306 |
| Aug 19, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.22% | 2,292 |
| Aug 18, 2026 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | -0.28% | 9,922 |
| Aug 17, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | -0.45% | 506 |
| Aug 14, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 0.14% | 1,201 |
| Aug 13, 2026 | 5.84 | 5.85 | 5.82 | 5.82 | 5.82 | 0.05% | 1,472 |
| Aug 12, 2026 | 5.83 | 5.85 | 5.81 | 5.82 | 5.82 | -0.29% | 6,114 |
| Aug 11, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -0.55% | 558 |
| Aug 10, 2026 | 5.86 | 5.87 | 5.84 | 5.87 | 5.87 | -0.02% | 6,991 |
| Aug 7, 2026 | 5.86 | 5.89 | 5.86 | 5.87 | 5.87 | 0.38% | 224 |
| Aug 6, 2026 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 0.21% | 256 |
| Aug 5, 2026 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 0.29% | 10,792 |
| Aug 4, 2026 | 5.79 | 5.82 | 5.79 | 5.82 | 5.82 | 0.57% | 11,265 |
| Aug 3, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 0.89% | 1,518 |
| Jul 31, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.43% | 372 |
| Jul 30, 2026 | 5.76 | 5.79 | 5.75 | 5.76 | 5.76 | 0.03% | 4,270 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.75 | 5.76 | 5.76 | -0.84% | 12,270 |
| Jul 28, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 1.24% | 4,540 |
| Jul 27, 2026 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | 0.47% | 872 |
| Jul 24, 2026 | 5.68 | 5.72 | 5.68 | 5.71 | 5.71 | 1.15% | 126 |
| Jul 23, 2026 | 5.68 | 5.69 | 5.65 | 5.65 | 5.65 | -1.22% | 2,415 |
| Jul 22, 2026 | 5.66 | 5.75 | 5.66 | 5.72 | 5.72 | 0.53% | 52,074 |
| Jul 21, 2026 | 5.69 | 5.69 | 5.67 | 5.69 | 5.69 | 0.05% | 13,546 |
| Jul 20, 2026 | 5.69 | 5.70 | 5.68 | 5.68 | 5.68 | -0.40% | 35 |
| Jul 17, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.18% | 5,973 |
| Jul 16, 2026 | 5.66 | 5.70 | 5.64 | 5.70 | 5.70 | 0.21% | 17,411 |
| Jul 15, 2026 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 0.04% | 4,761 |