iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ETR:T05A)
Germany · Delayed Price · Currency is EUR 5.44
-0.01 (-0.28%)
At close: Sep 23, 2026
ETR:T05A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.82% | 48,013 |
| Sep 21, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.62% | 3,636 |
| Sep 18, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | -1.30% | 8,803 |
| Sep 17, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.75% | 15,840 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 0.44% | 5,516 |
| Sep 15, 2026 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | -0.53% | 11,910 |
| Sep 14, 2026 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | 0.09% | 38,422 |
| Sep 11, 2026 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 0.73% | 15,440 |
| Sep 10, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -0.31% | 3,190 |
| Sep 9, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -1.07% | - |
| Sep 8, 2026 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | -0.41% | 6,898 |
| Sep 7, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -0.27% | 14,803 |
| Sep 4, 2026 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 0.09% | 304,725 |
| Sep 3, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.93% | 6,248 |
| Sep 2, 2026 | 5.51 | 5.51 | 5.49 | 5.51 | 5.51 | 0.36% | 6,550 |
| Sep 1, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.15% | 91 |
| Aug 31, 2026 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | -0.65% | 55,864 |
| Aug 28, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.51% | 52,554 |
| Aug 27, 2026 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | -0.85% | 900 |
| Aug 26, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.14% | 6,365 |
| Aug 25, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 0.13% | 8,380 |
| Aug 24, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.16% | 67,335 |
| Aug 21, 2026 | 5.52 | 5.54 | 5.52 | 5.53 | 5.53 | 0.55% | 24,750 |
| Aug 20, 2026 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | -0.40% | 132,425 |
| Aug 19, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 0.02% | 6,834 |
| Aug 18, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | -0.05% | 1,394 |
| Aug 17, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.40% | - |
| Aug 14, 2026 | 5.54 | 5.55 | 5.53 | 5.55 | 5.55 | 0.42% | 2 |
| Aug 13, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 0.02% | 7,864 |
| Aug 12, 2026 | 5.51 | 5.53 | 5.51 | 5.52 | 5.52 | 0.15% | 28,019 |
| Aug 11, 2026 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | 0.13% | 94,924 |
| Aug 10, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 0.07% | 23,005 |
| Aug 7, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.20% | - |
| Aug 6, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.49% | - |
| Aug 5, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.15% | 6,252 |
| Aug 4, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.09% | 16,986 |
| Aug 3, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.13% | 10,761 |
| Jul 31, 2026 | 5.45 | 5.48 | 5.45 | 5.46 | 5.46 | 0.07% | 15,660 |
| Jul 30, 2026 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | -0.13% | 41,620 |
| Jul 29, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 0.22% | - |
| Jul 28, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 1.09% | - |
| Jul 27, 2026 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 0.30% | 1,850 |
| Jul 24, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 0.82% | - |
| Jul 23, 2026 | 5.37 | 5.38 | 5.33 | 5.33 | 5.33 | -0.78% | - |
| Jul 22, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 0.88% | - |
| Jul 21, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.30% | 560 |
| Jul 20, 2026 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | -0.52% | 209 |
| Jul 17, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.30% | 1,026 |
| Jul 16, 2026 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.60% | - |
| Jul 15, 2026 | 5.27 | 5.30 | 5.27 | 5.29 | 5.29 | 0.17% | 32,440 |