iShares MSCI Europe Mid-Cap Equal Weight UCITS ETF (ETR:CEMT)
Germany · Delayed Price · Currency is EUR 9.89
-0.09 (-0.94%)
Oct 17, 2025, 5:36 PM CET
ETR:CEMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.86 | 9.89 | 9.80 | 9.89 | 9.89 | -0.90% | 1,511 |
| Oct 16, 2025 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | 0.60% | 35 |
| Oct 15, 2025 | 9.98 | 9.98 | 9.92 | 9.92 | 9.92 | 0.20% | 12,821 |
| Oct 14, 2025 | 9.88 | 9.90 | 9.87 | 9.90 | 9.90 | -0.60% | 1 |
| Oct 13, 2025 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 0.71% | 1 |
| Oct 10, 2025 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -1.00% | 748 |
| Oct 9, 2025 | 10.01 | 10.05 | 9.98 | 9.99 | 9.99 | -0.10% | 13 |
| Oct 8, 2025 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | 0.40% | 885 |
| Oct 7, 2025 | 10.00 | 10.01 | 9.96 | 9.96 | 9.96 | -0.30% | 885 |
| Oct 6, 2025 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | 0.20% | 651 |
| Oct 3, 2025 | 9.96 | 9.97 | 9.94 | 9.97 | 9.97 | 0.50% | 232 |
| Oct 2, 2025 | 9.94 | 9.94 | 9.89 | 9.92 | 9.92 | 0.30% | 1,393 |
| Oct 1, 2025 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | 0.82% | 1,393 |
| Sep 30, 2025 | 9.77 | 9.81 | 9.74 | 9.81 | 9.81 | 0.31% | 1,868 |
| Sep 29, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 0.20% | 1 |
| Sep 26, 2025 | 9.74 | 9.76 | 9.71 | 9.76 | 9.76 | 0.41% | 237 |
| Sep 25, 2025 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -0.72% | 110 |
| Sep 24, 2025 | 9.77 | 9.79 | 9.76 | 9.79 | 9.79 | 0.10% | 461 |
| Sep 23, 2025 | 9.80 | 9.81 | 9.78 | 9.78 | 9.78 | 0.41% | 461 |
| Sep 22, 2025 | 9.76 | 9.76 | 9.71 | 9.74 | 9.74 | -0.20% | 1,175 |
| Sep 19, 2025 | 9.80 | 9.80 | 9.75 | 9.76 | 9.76 | -0.31% | 721 |
| Sep 18, 2025 | 9.78 | 9.84 | 9.77 | 9.79 | 9.79 | - | 317 |
| Sep 17, 2025 | 9.78 | 9.82 | 9.78 | 9.79 | 9.79 | - | 1,370 |
| Sep 16, 2025 | 9.86 | 9.88 | 9.79 | 9.79 | 9.79 | -1.11% | 2,688 |
| Sep 15, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.90 | 0.51% | 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 |