iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (LON:0MNJ)
London · Delayed Price · Currency is GBP · Price in EUR 32.20
+0.17 (0.53%)
At close: Aug 22, 2025
LON:0MNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.06 | 32.26 | 32.05 | 32.21 | 32.21 | 0.56% | 728 |
| Aug 21, 2025 | 32.01 | 32.05 | 31.89 | 32.03 | 32.03 | 0.47% | 2,016 |
| Aug 20, 2025 | 31.83 | 31.90 | 31.78 | 31.88 | 31.88 | -0.05% | 1,986 |
| Aug 19, 2025 | 31.78 | 31.95 | 31.77 | 31.90 | 31.90 | 0.62% | 735 |
| Aug 18, 2025 | 31.75 | 31.78 | 31.68 | 31.70 | 31.70 | -0.39% | 415 |
| Aug 15, 2025 | 31.99 | 32.00 | 31.80 | 31.83 | 31.83 | -0.20% | 16,639 |
| Aug 14, 2025 | 31.86 | 31.93 | 31.80 | 31.89 | 31.89 | 0.08% | 1,279 |
| Aug 13, 2025 | 31.77 | 31.91 | 31.76 | 31.87 | 31.87 | 0.30% | 6,010 |
| Aug 12, 2025 | 31.70 | 31.78 | 31.68 | 31.77 | 31.77 | 0.59% | 4,838 |
| Aug 11, 2025 | 31.55 | 31.68 | 31.51 | 31.59 | 31.59 | 0.33% | 8,107 |
| Aug 8, 2025 | 31.41 | 31.52 | 31.37 | 31.48 | 31.48 | 0.77% | 1,568 |
| Aug 7, 2025 | 31.18 | 31.37 | 31.17 | 31.24 | 31.24 | 0.35% | 383 |
| Aug 6, 2025 | 31.17 | 31.21 | 31.08 | 31.13 | 31.13 | 0.29% | 1,775 |
| Aug 5, 2025 | 31.11 | 31.20 | 31.01 | 31.04 | 31.04 | 0.21% | 756 |
| Aug 4, 2025 | 30.78 | 30.98 | 30.73 | 30.98 | 30.98 | 1.03% | 1,172 |
| Aug 1, 2025 | 31.04 | 31.07 | 30.52 | 30.66 | 30.66 | -1.56% | 3,862 |
| Jul 31, 2025 | 31.24 | 31.30 | 31.14 | 31.15 | 31.15 | -0.69% | 6,873 |
| Jul 30, 2025 | 31.36 | 31.49 | 31.35 | 31.36 | 31.36 | -0.24% | 3,351 |
| Jul 29, 2025 | 31.35 | 31.53 | 31.33 | 31.44 | 31.44 | 0.83% | 524 |
| Jul 28, 2025 | 31.30 | 31.32 | 31.14 | 31.18 | 31.18 | 0.14% | 362 |
| Jul 25, 2025 | 31.12 | 31.16 | 31.07 | 31.13 | 31.13 | -0.43% | 1,138 |
| Jul 24, 2025 | 31.34 | 31.39 | 31.23 | 31.27 | 31.27 | 0.10% | 686 |
| Jul 23, 2025 | 31.19 | 31.31 | 31.15 | 31.24 | 31.24 | 1.07% | 1,421 |
| Jul 22, 2025 | 30.79 | 30.93 | 30.78 | 30.91 | 30.91 | 0.45% | 365 |
| Jul 21, 2025 | 30.76 | 30.82 | 30.73 | 30.77 | 30.77 | 0.46% | 5,866 |
| Jul 18, 2025 | 30.69 | 30.77 | 30.63 | 30.63 | 30.63 | -0.04% | 10,416 |
| Jul 17, 2025 | 30.57 | 30.67 | 30.53 | 30.64 | 30.64 | 1.03% | 2,148 |
| Jul 16, 2025 | 30.47 | 30.61 | 30.32 | 30.33 | 30.33 | -0.71% | 2,785 |
| Jul 15, 2025 | 30.65 | 30.67 | 30.54 | 30.55 | 30.55 | -2.16% | 9,165 |
| Jul 14, 2025 | 31.19 | 31.30 | 31.18 | 31.22 | 30.64 | 0.08% | 1,959 |
| Jul 11, 2025 | 31.33 | 31.39 | 31.17 | 31.20 | 30.62 | -0.34% | 912 |
| Jul 10, 2025 | 31.16 | 31.30 | 31.12 | 31.30 | 30.72 | 0.72% | 7,178 |
| Jul 9, 2025 | 31.03 | 31.19 | 31.02 | 31.08 | 30.50 | 0.15% | 232 |
| Jul 8, 2025 | 30.88 | 31.04 | 30.84 | 31.03 | 30.46 | 0.16% | 1,758 |
| Jul 7, 2025 | 30.90 | 31.05 | 30.87 | 30.98 | 30.41 | 0.10% | 1,745 |
| Jul 4, 2025 | 31.03 | 31.04 | 30.90 | 30.95 | 30.38 | -0.55% | 15,869 |
| Jul 3, 2025 | 31.03 | 31.16 | 31.01 | 31.12 | 30.55 | 0.86% | 7,777 |
| Jul 2, 2025 | 30.92 | 31.02 | 30.78 | 30.86 | 30.29 | 0.70% | 1,076 |
| Jul 1, 2025 | 30.57 | 30.64 | 30.41 | 30.64 | 30.08 | 0.33% | 442 |
| Jun 30, 2025 | 30.67 | 30.68 | 30.52 | 30.54 | 29.98 | -0.49% | 1,247 |
| Jun 27, 2025 | 30.56 | 30.70 | 30.53 | 30.69 | 30.12 | 0.64% | 748 |
| Jun 26, 2025 | 30.40 | 30.51 | 30.35 | 30.50 | 29.93 | 0.39% | 1,087 |
| Jun 25, 2025 | 30.63 | 30.66 | 30.37 | 30.38 | 29.82 | -0.67% | 497 |
| Jun 24, 2025 | 30.55 | 30.63 | 30.46 | 30.58 | 30.02 | 0.53% | 785 |
| Jun 23, 2025 | 30.51 | 30.54 | 30.40 | 30.42 | 29.86 | -0.08% | 655 |
| Jun 20, 2025 | 30.44 | 30.58 | 30.43 | 30.45 | 29.88 | -0.15% | 3,830 |
| Jun 19, 2025 | 30.62 | 30.64 | 30.49 | 30.49 | 29.93 | -0.75% | 737 |
| Jun 18, 2025 | 30.73 | 30.79 | 30.66 | 30.72 | 30.15 | -0.24% | 975 |
| Jun 17, 2025 | 30.73 | 30.82 | 30.69 | 30.80 | 30.23 | -0.32% | 8,027 |
| Jun 16, 2025 | 30.86 | 30.96 | 30.84 | 30.90 | 30.33 | 0.39% | 4,611 |