iShares Euro Dividend UCITS ETF (ETR:IQQA)
Germany · Delayed Price · Currency is EUR 23.65
+0.02 (0.08%)
At close: Dec 23, 2025
ETR:IQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 23.64 | 23.66 | 23.55 | 23.65 | 23.65 | 0.08% | 48,559 |
| Dec 22, 2025 | 23.61 | 23.64 | 23.54 | 23.63 | 23.63 | -0.08% | 28,258 |
| Dec 19, 2025 | 23.60 | 23.70 | 23.59 | 23.65 | 23.65 | 0.42% | 17,715 |
| Dec 18, 2025 | 23.43 | 23.56 | 23.43 | 23.55 | 23.55 | 0.36% | 12,068 |
| Dec 17, 2025 | 23.45 | 23.49 | 23.42 | 23.47 | 23.47 | 0.26% | 10,387 |
| Dec 16, 2025 | 23.52 | 23.61 | 23.39 | 23.41 | 23.41 | -0.38% | 62,170 |
| Dec 15, 2025 | 23.42 | 23.53 | 23.40 | 23.50 | 23.50 | 0.84% | 41,856 |
| Dec 12, 2025 | 23.45 | 23.54 | 23.30 | 23.30 | 23.30 | -0.32% | 18,793 |
| Dec 11, 2025 | 23.18 | 23.43 | 23.17 | 23.38 | 23.38 | 0.34% | 37,849 |
| Dec 10, 2025 | 23.35 | 23.38 | 23.25 | 23.30 | 23.24 | -0.53% | 21,993 |
| Dec 9, 2025 | 23.38 | 23.46 | 23.38 | 23.42 | 23.37 | 0.56% | 13,167 |
| Dec 8, 2025 | 23.21 | 23.31 | 23.21 | 23.29 | 23.24 | 0.26% | 52,955 |
| Dec 5, 2025 | 23.22 | 23.32 | 23.21 | 23.23 | 23.18 | - | 26,823 |
| Dec 4, 2025 | 23.09 | 23.24 | 23.07 | 23.23 | 23.18 | 0.96% | 24,148 |
| Dec 3, 2025 | 23.20 | 23.24 | 23.00 | 23.01 | 22.96 | -1.03% | 24,472 |
| Dec 2, 2025 | 23.18 | 23.31 | 23.17 | 23.25 | 23.20 | 0.54% | 27,949 |
| Dec 1, 2025 | 23.09 | 23.14 | 23.03 | 23.13 | 23.07 | 0.15% | 32,578 |
| Nov 28, 2025 | 23.12 | 23.12 | 23.00 | 23.09 | 23.04 | 0.09% | 15,329 |
| Nov 27, 2025 | 23.01 | 23.17 | 22.97 | 23.07 | 23.02 | 0.24% | 195,873 |
| Nov 26, 2025 | 22.88 | 23.04 | 22.81 | 23.02 | 22.96 | 0.83% | 22,993 |
| Nov 25, 2025 | 22.60 | 22.85 | 22.55 | 22.83 | 22.77 | 1.13% | 25,776 |
| Nov 24, 2025 | 22.65 | 22.69 | 22.55 | 22.57 | 22.52 | 0.09% | 16,239 |
| Nov 21, 2025 | 22.32 | 22.56 | 22.30 | 22.55 | 22.50 | 0.22% | 36,096 |
| Nov 20, 2025 | 22.55 | 22.63 | 22.46 | 22.50 | 22.45 | 0.60% | 30,912 |
| Nov 19, 2025 | 22.39 | 22.50 | 22.25 | 22.37 | 22.31 | -0.16% | 32,653 |
| Nov 18, 2025 | 22.50 | 22.57 | 22.34 | 22.40 | 22.35 | -1.80% | 659,282 |
| Nov 17, 2025 | 22.94 | 22.95 | 22.77 | 22.81 | 22.76 | -0.48% | 61,398 |
| Nov 14, 2025 | 23.06 | 23.08 | 22.78 | 22.92 | 22.87 | -0.93% | 8,987 |
| Nov 13, 2025 | 23.24 | 23.28 | 23.14 | 23.14 | 23.08 | -0.06% | 29,770 |
| Nov 12, 2025 | 22.98 | 23.19 | 22.98 | 23.15 | 23.10 | 1.20% | 26,073 |
| Nov 11, 2025 | 22.75 | 22.90 | 22.74 | 22.88 | 22.82 | 0.51% | 8,512 |
| Nov 10, 2025 | 22.67 | 22.79 | 22.65 | 22.76 | 22.71 | 1.38% | 21,305 |
| Nov 7, 2025 | 22.59 | 22.62 | 22.38 | 22.45 | 22.40 | -0.27% | 26,452 |
| Nov 6, 2025 | 22.57 | 22.57 | 22.48 | 22.51 | 22.46 | -0.22% | 49,773 |
| Nov 5, 2025 | 22.35 | 22.58 | 22.34 | 22.56 | 22.51 | 0.71% | 27,036 |
| Nov 4, 2025 | 22.25 | 22.40 | 22.14 | 22.40 | 22.35 | -0.22% | 36,703 |
| Nov 3, 2025 | 22.37 | 22.53 | 22.37 | 22.45 | 22.40 | 0.45% | 30,935 |
| Oct 31, 2025 | 22.47 | 22.48 | 22.32 | 22.35 | 22.30 | -0.49% | 22,237 |
| Oct 30, 2025 | 22.51 | 22.51 | 22.41 | 22.46 | 22.41 | 0.02% | 16,513 |
| Oct 29, 2025 | 22.46 | 22.54 | 22.42 | 22.46 | 22.40 | 0.20% | 11,017 |
| Oct 28, 2025 | 22.29 | 22.42 | 22.25 | 22.41 | 22.36 | 0.40% | 15,494 |
| Oct 27, 2025 | 22.28 | 22.36 | 22.24 | 22.32 | 22.27 | 0.27% | 26,639 |
| Oct 24, 2025 | 22.27 | 22.28 | 22.16 | 22.26 | 22.21 | -0.16% | 30,040 |
| Oct 23, 2025 | 22.29 | 22.36 | 22.25 | 22.30 | 22.24 | 0.11% | 26,897 |
| Oct 22, 2025 | 22.30 | 22.30 | 22.20 | 22.27 | 22.22 | -0.31% | 12,184 |
| Oct 21, 2025 | 22.36 | 22.38 | 22.29 | 22.34 | 22.29 | 0.11% | 18,678 |
| Oct 20, 2025 | 22.39 | 22.43 | 22.24 | 22.32 | 22.26 | 0.11% | 18,379 |
| Oct 17, 2025 | 22.14 | 22.37 | 22.08 | 22.29 | 22.24 | -1.02% | 17,852 |
| Oct 16, 2025 | 22.43 | 22.52 | 22.34 | 22.52 | 22.47 | 0.49% | 22,962 |
| Oct 15, 2025 | 22.56 | 22.64 | 22.41 | 22.41 | 22.36 | -0.27% | 27,585 |