iShares US Large Cap Moderate Buffer UCITS ETF (ETR:DTNE)
Germany · Delayed Price · Currency is EUR 4.807
+0.025 (0.52%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DTNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.80 | 4.81 | 4.79 | 4.81 | 4.81 | 0.52% | 11,000 |
| Sep 21, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.82% | 300 |
| Sep 18, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 0.01% | - |
| Sep 17, 2026 | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | 0.70% | 150 |
| Sep 16, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.34% | 150 |
| Sep 15, 2026 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -0.23% | - |
| Sep 14, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 0.14% | 151 |
| Sep 11, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.71% | - |
| Sep 10, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.66 | -0.22% | - |
| Sep 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.38% | 5 |
| Sep 8, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.15% | 301 |
| Sep 7, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 0.06% | - |
| Sep 4, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | -0.28% | 3,193 |
| Sep 3, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.17% | 150 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 0.01% | - |
| Sep 1, 2026 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | 0.41% | 24,401 |
| Aug 31, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.67% | 150 |
| Aug 28, 2026 | 4.69 | 4.71 | 4.68 | 4.71 | 4.71 | 0.78% | - |
| Aug 27, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.32% | - |
| Aug 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.23% | - |
| Aug 25, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 0.06% | 11,300 |
| Aug 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.11% | - |
| Aug 21, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.11% | 562 |
| Aug 20, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.36% | 301 |
| Aug 19, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.52% | 150 |
| Aug 18, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.35% | 300 |
| Aug 17, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | -0.06% | 1 |
| Aug 14, 2026 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | -0.39% | - |
| Aug 13, 2026 | 4.73 | 4.74 | 4.72 | 4.73 | 4.73 | 0.34% | 300 |
| Aug 12, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | 0.02% | - |
| Aug 11, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -0.08% | 150 |
| Aug 10, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.19% | - |
| Aug 7, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | -0.03% | 150 |
| Aug 6, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.07% | - |
| Aug 5, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.70 | -0.02% | 152 |
| Aug 4, 2026 | 4.69 | 4.71 | 4.68 | 4.71 | 4.71 | 0.58% | 300 |
| Aug 3, 2026 | 4.67 | 4.68 | 4.66 | 4.68 | 4.68 | 1.18% | 151 |
| Jul 31, 2026 | 4.63 | 4.64 | 4.62 | 4.62 | 4.62 | 0.59% | - |
| Jul 30, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -1.01% | 5 |
| Jul 29, 2026 | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | -0.46% | 2 |
| Jul 28, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.15% | - |
| Jul 27, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.66 | -0.31% | 2,264 |
| Jul 24, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.41% | - |
| Jul 23, 2026 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | -0.73% | 5,625 |
| Jul 22, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.22% | - |
| Jul 21, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.09% | 1 |
| Jul 20, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.47% | - |
| Jul 17, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | -0.63% | - |
| Jul 16, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -0.02% | 4 |
| Jul 15, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 0.18% | 204 |