iShares Europe Defence UCITS ETF (ETR:DFNC)
Germany · Delayed Price · Currency is EUR 5.79
+0.06 (1.06%)
At close: Apr 17, 2026
ETR:DFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.72 | 5.89 | 5.71 | 5.79 | 5.79 | 1.06% | 95,557 |
| Apr 16, 2026 | 5.81 | 5.85 | 5.68 | 5.73 | 5.73 | -1.34% | 136,122 |
| Apr 15, 2026 | 5.76 | 5.83 | 5.75 | 5.81 | 5.81 | 0.28% | 130,275 |
| Apr 14, 2026 | 5.77 | 5.81 | 5.74 | 5.79 | 5.79 | 0.24% | 194,571 |
| Apr 13, 2026 | 5.67 | 5.79 | 5.66 | 5.78 | 5.78 | 2.00% | 103,905 |
| Apr 10, 2026 | 5.82 | 5.83 | 5.63 | 5.66 | 5.66 | -2.86% | 137,438 |
| Apr 9, 2026 | 5.81 | 5.84 | 5.75 | 5.83 | 5.83 | - | 135,629 |
| Apr 8, 2026 | 5.82 | 5.85 | 5.78 | 5.83 | 5.83 | 3.57% | 167,517 |
| Apr 7, 2026 | 5.79 | 5.79 | 5.58 | 5.63 | 5.63 | -3.10% | 195,513 |
| Apr 2, 2026 | 5.72 | 5.84 | 5.71 | 5.81 | 5.81 | -0.34% | 202,239 |
| Apr 1, 2026 | 5.66 | 5.85 | 5.59 | 5.83 | 5.83 | 6.50% | 355,007 |
| Mar 31, 2026 | 5.30 | 5.48 | 5.28 | 5.47 | 5.47 | 2.17% | 227,305 |
| Mar 30, 2026 | 5.22 | 5.37 | 5.22 | 5.36 | 5.36 | 1.57% | 207,428 |
| Mar 27, 2026 | 5.43 | 5.43 | 5.27 | 5.27 | 5.27 | -3.05% | 442,593 |
| Mar 26, 2026 | 5.51 | 5.52 | 5.44 | 5.44 | 5.44 | -2.74% | 246,421 |
| Mar 25, 2026 | 5.59 | 5.62 | 5.55 | 5.59 | 5.59 | 1.60% | 199,962 |
| Mar 24, 2026 | 5.53 | 5.55 | 5.42 | 5.51 | 5.51 | -1.27% | 440,170 |
| Mar 23, 2026 | 5.51 | 5.70 | 5.43 | 5.58 | 5.58 | -0.75% | 389,934 |
| Mar 20, 2026 | 5.83 | 5.86 | 5.61 | 5.62 | 5.62 | -3.42% | 178,389 |
| Mar 19, 2026 | 5.98 | 5.99 | 5.79 | 5.82 | 5.82 | -2.94% | 222,399 |
| Mar 18, 2026 | 5.96 | 6.08 | 5.96 | 5.99 | 5.99 | 0.40% | 137,580 |
| Mar 17, 2026 | 5.87 | 5.98 | 5.86 | 5.97 | 5.97 | 0.66% | 137,492 |
| Mar 16, 2026 | 5.96 | 5.98 | 5.87 | 5.93 | 5.93 | 0.46% | 145,911 |
| Mar 13, 2026 | 5.91 | 5.98 | 5.88 | 5.90 | 5.90 | -0.66% | 195,692 |
| Mar 12, 2026 | 6.00 | 6.08 | 5.90 | 5.94 | 5.94 | 1.80% | 133,375 |
| Mar 11, 2026 | 5.89 | 5.89 | 5.71 | 5.84 | 5.84 | -2.11% | 181,309 |
| Mar 10, 2026 | 5.85 | 5.99 | 5.85 | 5.96 | 5.96 | 1.43% | 189,939 |
| Mar 9, 2026 | 5.70 | 5.89 | 5.63 | 5.88 | 5.88 | 1.85% | 277,707 |
| Mar 6, 2026 | 5.73 | 5.80 | 5.70 | 5.77 | 5.77 | 2.29% | 294,881 |
| Mar 5, 2026 | 5.96 | 5.98 | 5.64 | 5.64 | 5.64 | -5.19% | 208,112 |
| Mar 4, 2026 | 5.80 | 5.96 | 5.77 | 5.95 | 5.95 | 2.98% | 250,394 |
| Mar 3, 2026 | 5.89 | 5.90 | 5.70 | 5.78 | 5.78 | -1.92% | 398,353 |
| Mar 2, 2026 | 6.00 | 6.04 | 5.84 | 5.89 | 5.89 | 1.57% | 504,168 |
| Feb 27, 2026 | 5.84 | 5.86 | 5.80 | 5.80 | 5.80 | -0.36% | 176,314 |
| Feb 26, 2026 | 5.89 | 5.90 | 5.77 | 5.82 | 5.82 | 0.26% | 193,354 |
| Feb 25, 2026 | 5.89 | 5.91 | 5.77 | 5.81 | 5.81 | -1.22% | 324,736 |
| Feb 24, 2026 | 5.87 | 5.90 | 5.81 | 5.88 | 5.88 | 0.26% | 246,282 |
| Feb 23, 2026 | 5.91 | 5.93 | 5.82 | 5.87 | 5.87 | -2.05% | 376,039 |
| Feb 20, 2026 | 5.96 | 6.02 | 5.94 | 5.99 | 5.99 | 0.44% | 275,830 |
| Feb 19, 2026 | 5.86 | 5.96 | 5.84 | 5.96 | 5.96 | 0.88% | 214,746 |
| Feb 18, 2026 | 5.84 | 5.94 | 5.79 | 5.91 | 5.91 | 4.10% | 255,815 |
| Feb 17, 2026 | 5.67 | 5.68 | 5.58 | 5.68 | 5.68 | -0.51% | 244,642 |
| Feb 16, 2026 | 5.62 | 5.71 | 5.61 | 5.71 | 5.71 | 1.84% | 136,017 |
| Feb 13, 2026 | 5.52 | 5.66 | 5.52 | 5.60 | 5.60 | 1.78% | 321,035 |
| Feb 12, 2026 | 5.56 | 5.60 | 5.49 | 5.51 | 5.51 | -0.56% | 144,546 |
| Feb 11, 2026 | 5.56 | 5.61 | 5.49 | 5.54 | 5.54 | -1.14% | 130,101 |
| Feb 10, 2026 | 5.67 | 5.67 | 5.60 | 5.60 | 5.60 | -1.65% | 181,558 |
| Feb 9, 2026 | 5.62 | 5.69 | 5.59 | 5.69 | 5.69 | 3.04% | 285,044 |
| Feb 6, 2026 | 5.44 | 5.56 | 5.43 | 5.53 | 5.53 | 1.45% | 453,157 |
| Feb 5, 2026 | 5.49 | 5.58 | 5.39 | 5.45 | 5.45 | -2.24% | 416,498 |