iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (LON:0MNJ)
London · Delayed Price · Currency is GBP · Price in EUR 30.77
+0.14 (0.46%)
At close: Jul 21, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 30.64 | 30.84 | 30.61 | 30.78 | 30.21 | 0.05% | 1,945 |
| Jun 12, 2025 | 30.77 | 30.81 | 30.58 | 30.76 | 30.19 | -0.55% | 1,084 |
| Jun 11, 2025 | 31.07 | 31.11 | 30.93 | 30.93 | 30.36 | -0.40% | 3,194 |
| Jun 10, 2025 | 31.02 | 31.07 | 30.93 | 31.06 | 30.48 | 0.44% | 1,915 |
| Jun 9, 2025 | 30.86 | 30.93 | 30.84 | 30.92 | 30.35 | 0.28% | 977 |
| Jun 6, 2025 | 30.73 | 30.91 | 30.70 | 30.84 | 30.27 | 0.46% | 1,678 |
| Jun 5, 2025 | 30.70 | 30.76 | 30.56 | 30.70 | 30.13 | 0.03% | 2,580 |
| Jun 4, 2025 | 30.77 | 30.82 | 30.69 | 30.69 | 30.12 | -0.05% | 2,526 |
| Jun 3, 2025 | 30.57 | 30.70 | 30.46 | 30.70 | 30.13 | 0.54% | 11,652 |
| Jun 2, 2025 | 30.46 | 30.57 | 30.34 | 30.54 | 29.97 | -0.03% | 619 |
| May 30, 2025 | 30.61 | 30.72 | 30.55 | 30.55 | 29.98 | 0.23% | 185 |
| May 29, 2025 | 30.76 | 30.85 | 30.46 | 30.48 | 29.91 | -0.41% | 96 |
| May 28, 2025 | 30.67 | 30.69 | 30.57 | 30.60 | 30.04 | -0.21% | 1,132 |
| May 27, 2025 | 30.57 | 30.67 | 30.54 | 30.67 | 30.10 | 0.28% | 227 |
| May 26, 2025 | 30.58 | 30.64 | 30.56 | 30.58 | 30.02 | 1.39% | 2,463 |