iShares Europe Domestic Focus UCITS ETF (ETR:DOME)
Germany · Delayed Price · Currency is EUR 5.29
-0.03 (-0.64%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -0.64% | 175 |
| Sep 21, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.89% | 1,990 |
| Sep 18, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -1.42% | 134 |
| Sep 17, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.64% | 80 |
| Sep 16, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 0.68% | - |
| Sep 15, 2026 | 5.26 | 5.29 | 5.24 | 5.29 | 5.29 | 0.17% | 13 |
| Sep 14, 2026 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.66% | 17 |
| Sep 11, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.49% | - |
| Sep 10, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -0.11% | - |
| Sep 9, 2026 | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | -1.08% | 3 |
| Sep 8, 2026 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 0.09% | - |
| Sep 7, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.04% | - |
| Sep 4, 2026 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | -0.07% | 6 |
| Sep 3, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 0.81% | 80 |
| Sep 2, 2026 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | -0.45% | - |
| Sep 1, 2026 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | -0.09% | - |
| Aug 31, 2026 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Aug 28, 2026 | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | 0.81% | - |
| Aug 27, 2026 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | -1.15% | 1,715 |
| Aug 26, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 0.17% | 3,743 |
| Aug 25, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 0.15% | 2 |
| Aug 24, 2026 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 0.28% | 1 |
| Aug 21, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.36% | 32 |
| Aug 20, 2026 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | -0.21% | 3,600 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.50% | - |
| Aug 18, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.35% | 1,845 |
| Aug 17, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -0.44% | 80 |
| Aug 14, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 0.26% | - |
| Aug 13, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.18% | 20 |
| Aug 12, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 0.09% | - |
| Aug 11, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | 0.06% | - |
| Aug 10, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | -0.26% | 1,852 |
| Aug 7, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.02% | - |
| Aug 6, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 0.39% | - |
| Aug 5, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 0.07% | 1,305 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 0.45% | 3,951 |
| Aug 3, 2026 | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | 0.77% | 228 |
| Jul 31, 2026 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | 0.13% | - |
| Jul 30, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 0.97% | - |
| Jul 29, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -0.30% | 1 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.15% | 2,542 |
| Jul 27, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | 0.25% | 2 |
| Jul 24, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 0.92% | - |
| Jul 23, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -1.10% | - |
| Jul 22, 2026 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 1.00% | - |
| Jul 21, 2026 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | 0.44% | 4,000 |
| Jul 20, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -0.10% | 2 |
| Jul 17, 2026 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 0.12% | - |
| Jul 16, 2026 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | -0.08% | - |
| Jul 15, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | - | - |