iShares MSCI Europe Mid-Cap Equal Weight UCITS ETF (ETR:CEMT)
Germany · Delayed Price · Currency is EUR 9.92
+0.06 (0.63%)
Sep 15, 2025, 1:12 PM CET
ETR:CEMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | 0.66% | 555 |
| Sep 12, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.20% | 9 |
| Sep 11, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.41% | 824 |
| Sep 10, 2025 | 9.88 | 9.88 | 9.83 | 9.83 | 9.83 | -0.10% | 412 |
| Sep 9, 2025 | 9.87 | 9.87 | 9.83 | 9.84 | 9.84 | - | 412 |
| Sep 8, 2025 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | 0.41% | 43 |
| Sep 5, 2025 | 9.79 | 9.82 | 9.78 | 9.80 | 9.80 | 0.51% | 1,182 |
| Sep 4, 2025 | 9.72 | 9.76 | 9.72 | 9.75 | 9.75 | 0.31% | 882 |
| Sep 3, 2025 | 9.70 | 9.72 | 9.69 | 9.72 | 9.72 | 0.73% | 1,372 |
| Sep 2, 2025 | 9.84 | 9.84 | 9.65 | 9.65 | 9.65 | -2.23% | 2,200 |
| Sep 1, 2025 | 9.87 | 9.87 | 9.84 | 9.87 | 9.87 | 0.30% | 1,807 |
| Aug 29, 2025 | 9.88 | 9.92 | 9.84 | 9.84 | 9.84 | -0.61% | 5 |
| Aug 28, 2025 | 9.95 | 9.95 | 9.88 | 9.90 | 9.90 | -0.20% | 156 |
| Aug 27, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.92 | -0.30% | 156 |
| Aug 26, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.70% | 6,188 |
| Aug 25, 2025 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | -0.60% | 849 |
| Aug 22, 2025 | 9.98 | 10.08 | 9.98 | 10.08 | 10.08 | 0.90% | 865 |
| Aug 21, 2025 | 10.00 | 10.00 | 9.95 | 9.99 | 9.99 | - | 114 |
| Aug 20, 2025 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 0.10% | 275 |
| Aug 19, 2025 | 9.91 | 9.98 | 9.91 | 9.98 | 9.98 | 0.81% | 241 |
| Aug 18, 2025 | 9.90 | 9.91 | 9.87 | 9.90 | 9.90 | 0.20% | 2 |
| Aug 15, 2025 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | - | 495 |
| Aug 14, 2025 | 9.86 | 9.89 | 9.86 | 9.88 | 9.88 | 0.51% | 42 |
| Aug 13, 2025 | 9.84 | 9.84 | 9.82 | 9.83 | 9.83 | 0.20% | 111 |
| Aug 12, 2025 | 9.83 | 9.83 | 9.79 | 9.81 | 9.81 | 0.20% | 92 |
| Aug 11, 2025 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | -0.51% | 115 |
| Aug 8, 2025 | 9.84 | 9.87 | 9.82 | 9.84 | 9.84 | 0.10% | 1,729 |
| Aug 7, 2025 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 1.24% | 116 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.70 | 9.71 | 9.71 | 0.21% | 2,024 |
| Aug 5, 2025 | 9.71 | 9.73 | 9.69 | 9.69 | 9.69 | 0.41% | 27 |
| Aug 4, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 0.84% | 2 |
| Aug 1, 2025 | 9.68 | 9.68 | 9.57 | 9.57 | 9.57 | -1.75% | 525 |
| Jul 31, 2025 | 9.79 | 9.81 | 9.74 | 9.74 | 9.74 | -0.71% | 100 |
| Jul 30, 2025 | 9.83 | 9.86 | 9.81 | 9.81 | 9.81 | -0.61% | 139 |
| Jul 29, 2025 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | 0.20% | 362 |
| Jul 28, 2025 | 9.97 | 9.97 | 9.85 | 9.85 | 9.85 | -0.20% | 486 |
| Jul 25, 2025 | 9.86 | 9.87 | 9.85 | 9.87 | 9.87 | -0.10% | 875 |
| Jul 24, 2025 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | 0.20% | 1,500 |
| Jul 23, 2025 | 9.85 | 9.89 | 9.84 | 9.86 | 9.86 | 1.02% | 367 |
| Jul 22, 2025 | 9.75 | 9.76 | 9.70 | 9.76 | 9.76 | - | 29,410 |
| Jul 21, 2025 | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | 0.21% | 1,163 |
| Jul 18, 2025 | 9.73 | 9.76 | 9.73 | 9.74 | 9.74 | 0.62% | 353 |
| Jul 17, 2025 | 9.66 | 9.68 | 9.65 | 9.68 | 9.68 | 1.04% | 17,917 |
| Jul 16, 2025 | 9.64 | 9.65 | 9.58 | 9.58 | 9.58 | -0.73% | 3,025 |
| Jul 15, 2025 | 9.70 | 9.71 | 9.65 | 9.65 | 9.65 | -0.21% | 7,351 |
| Jul 14, 2025 | 9.62 | 9.67 | 9.62 | 9.67 | 9.67 | -0.31% | 10 |
| Jul 11, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.82% | 10 |
| Jul 10, 2025 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 0.51% | 1,030 |
| Jul 9, 2025 | 9.68 | 9.74 | 9.68 | 9.73 | 9.73 | 0.52% | 562 |
| Jul 8, 2025 | 9.65 | 9.68 | 9.63 | 9.68 | 9.68 | 0.21% | 13 |