iShares Europe Defence UCITS ETF (ETR:DFNC)
Germany · Delayed Price · Currency is EUR 5.32
-0.08 (-1.46%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DFNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.38 | 5.41 | 5.32 | 5.32 | 5.32 | -1.46% | 79,036 |
| Sep 21, 2026 | 5.35 | 5.40 | 5.34 | 5.40 | 5.40 | 1.43% | 62,292 |
| Sep 18, 2026 | 5.38 | 5.40 | 5.32 | 5.32 | 5.32 | -1.04% | 98,859 |
| Sep 17, 2026 | 5.37 | 5.41 | 5.34 | 5.38 | 5.38 | 1.13% | 48,615 |
| Sep 16, 2026 | 5.30 | 5.34 | 5.27 | 5.32 | 5.32 | 0.81% | 153,871 |
| Sep 15, 2026 | 5.20 | 5.29 | 5.18 | 5.28 | 5.28 | 1.44% | 233,250 |
| Sep 14, 2026 | 5.22 | 5.26 | 5.18 | 5.20 | 5.20 | -0.17% | 88,642 |
| Sep 11, 2026 | 5.23 | 5.29 | 5.17 | 5.21 | 5.21 | -0.02% | 85,005 |
| Sep 10, 2026 | 5.20 | 5.24 | 5.19 | 5.21 | 5.21 | 0.04% | 45,922 |
| Sep 9, 2026 | 5.26 | 5.28 | 5.20 | 5.21 | 5.21 | -2.20% | 224,139 |
| Sep 8, 2026 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | 0.66% | 121,363 |
| Sep 7, 2026 | 5.36 | 5.38 | 5.29 | 5.29 | 5.29 | -0.69% | 84,190 |
| Sep 4, 2026 | 5.35 | 5.38 | 5.32 | 5.33 | 5.33 | -0.43% | 295,479 |
| Sep 3, 2026 | 5.38 | 5.39 | 5.30 | 5.35 | 5.35 | -0.61% | 155,783 |
| Sep 2, 2026 | 5.41 | 5.42 | 5.36 | 5.39 | 5.39 | -0.68% | 119,658 |
| Sep 1, 2026 | 5.46 | 5.47 | 5.39 | 5.42 | 5.42 | -1.70% | 373,536 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.51 | 5.52 | 5.52 | -1.50% | 177,460 |
| Aug 28, 2026 | 5.68 | 5.68 | 5.59 | 5.60 | 5.60 | -1.16% | 141,891 |
| Aug 27, 2026 | 5.64 | 5.72 | 5.63 | 5.67 | 5.67 | 0.30% | 149,220 |
| Aug 26, 2026 | 5.63 | 5.69 | 5.60 | 5.65 | 5.65 | 0.21% | 82,031 |
| Aug 25, 2026 | 5.64 | 5.69 | 5.62 | 5.64 | 5.64 | 0.45% | 71,123 |
| Aug 24, 2026 | 5.68 | 5.70 | 5.59 | 5.61 | 5.61 | -1.27% | 52,815 |
| Aug 21, 2026 | 5.66 | 5.71 | 5.66 | 5.68 | 5.68 | -0.68% | 72,021 |
| Aug 20, 2026 | 5.76 | 5.79 | 5.72 | 5.72 | 5.72 | -1.29% | 66,032 |
| Aug 19, 2026 | 5.91 | 5.94 | 5.80 | 5.80 | 5.80 | -1.66% | 31,484 |
| Aug 18, 2026 | 5.96 | 5.97 | 5.88 | 5.90 | 5.90 | -1.17% | 172,866 |
| Aug 17, 2026 | 5.99 | 6.01 | 5.96 | 5.97 | 5.97 | -0.20% | 78,143 |
| Aug 14, 2026 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | 1.39% | 75,527 |
| Aug 13, 2026 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | -0.76% | 110,541 |
| Aug 12, 2026 | 5.87 | 5.96 | 5.87 | 5.94 | 5.94 | 1.75% | 109,920 |
| Aug 11, 2026 | 5.85 | 5.86 | 5.82 | 5.84 | 5.84 | 0.17% | 64,766 |
| Aug 10, 2026 | 5.79 | 5.84 | 5.76 | 5.83 | 5.83 | 0.81% | 65,783 |
| Aug 7, 2026 | 5.85 | 5.91 | 5.77 | 5.78 | 5.78 | 0.14% | 56,580 |
| Aug 6, 2026 | 5.78 | 5.87 | 5.75 | 5.77 | 5.77 | 0.03% | 111,485 |
| Aug 5, 2026 | 5.82 | 5.86 | 5.77 | 5.77 | 5.77 | 0.49% | 213,448 |
| Aug 4, 2026 | 5.74 | 5.77 | 5.72 | 5.74 | 5.74 | 2.21% | 121,797 |
| Aug 3, 2026 | 5.57 | 5.65 | 5.55 | 5.62 | 5.62 | 2.22% | 122,857 |
| Jul 31, 2026 | 5.48 | 5.61 | 5.47 | 5.50 | 5.50 | 0.71% | 244,811 |
| Jul 30, 2026 | 5.43 | 5.47 | 5.40 | 5.46 | 5.46 | 0.50% | 145,797 |
| Jul 29, 2026 | 5.43 | 5.52 | 5.34 | 5.43 | 5.43 | -0.28% | 127,862 |
| Jul 28, 2026 | 5.42 | 5.51 | 5.39 | 5.45 | 5.45 | 1.51% | 128,505 |
| Jul 27, 2026 | 5.38 | 5.43 | 5.31 | 5.37 | 5.37 | 1.05% | 88,319 |
| Jul 24, 2026 | 5.24 | 5.31 | 5.23 | 5.31 | 5.31 | 0.95% | 107,861 |
| Jul 23, 2026 | 5.27 | 5.34 | 5.23 | 5.26 | 5.26 | 0.86% | 100,584 |
| Jul 22, 2026 | 5.15 | 5.24 | 5.14 | 5.22 | 5.22 | 1.78% | 264,167 |
| Jul 21, 2026 | 5.13 | 5.18 | 5.07 | 5.12 | 5.12 | 1.03% | 168,185 |
| Jul 20, 2026 | 5.10 | 5.10 | 5.06 | 5.07 | 5.07 | -0.33% | 225,310 |
| Jul 17, 2026 | 4.98 | 5.09 | 4.97 | 5.09 | 5.09 | 1.64% | 148,452 |
| Jul 16, 2026 | 5.01 | 5.02 | 4.97 | 5.01 | 5.01 | -0.44% | 85,984 |
| Jul 15, 2026 | 4.97 | 5.05 | 4.97 | 5.03 | 5.03 | -0.38% | 149,272 |