iShares Europe Defence UCITS ETF (LON:DFEU)
London · Delayed Price · Currency is GBP 5.06
-0.05 (-0.98%)
At close: Apr 2, 2026
LON:DFEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.11 | 5.11 | 4.93 | 5.06 | 5.06 | -0.98% | 106,222 |
| Apr 1, 2026 | 4.95 | 5.11 | 4.88 | 5.11 | 5.11 | 7.06% | 159,189 |
| Mar 31, 2026 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 2.95% | 46,696 |
| Mar 30, 2026 | 4.62 | 4.67 | 4.50 | 4.64 | 4.64 | 1.36% | 86,668 |
| Mar 27, 2026 | 4.70 | 4.73 | 4.56 | 4.58 | 4.58 | -2.66% | 89,255 |
| Mar 26, 2026 | 4.78 | 4.81 | 4.70 | 4.70 | 4.70 | -2.83% | 1,096,373 |
| Mar 25, 2026 | 4.83 | 4.87 | 4.80 | 4.84 | 4.84 | 1.60% | 71,296 |
| Mar 24, 2026 | 4.77 | 4.83 | 4.70 | 4.76 | 4.76 | -0.96% | 139,637 |
| Mar 23, 2026 | 4.81 | 5.00 | 4.70 | 4.81 | 4.81 | -0.93% | 144,565 |
| Mar 20, 2026 | 5.02 | 5.06 | 4.85 | 4.85 | 4.85 | -3.31% | 116,250 |
| Mar 19, 2026 | 5.16 | 5.20 | 5.00 | 5.02 | 5.02 | -3.02% | 58,066 |
| Mar 18, 2026 | 5.14 | 5.26 | 5.14 | 5.17 | 5.17 | 0.60% | 101,925 |
| Mar 17, 2026 | 5.10 | 5.16 | 5.06 | 5.14 | 5.14 | 0.43% | 26,221 |
| Mar 16, 2026 | 5.14 | 5.16 | 4.88 | 5.12 | 5.12 | 0.41% | 73,471 |
| Mar 13, 2026 | 5.15 | 5.16 | 5.07 | 5.10 | 5.10 | -0.53% | 103,291 |
| Mar 12, 2026 | 5.09 | 5.24 | 5.08 | 5.13 | 5.13 | 1.93% | 147,462 |
| Mar 11, 2026 | 5.15 | 5.15 | 4.98 | 5.03 | 5.03 | -2.46% | 55,344 |
| Mar 10, 2026 | 5.13 | 5.18 | 5.06 | 5.16 | 5.16 | 4.60% | 104,898 |
| Mar 9, 2026 | 4.87 | 5.09 | 4.88 | 4.93 | 4.93 | -1.42% | 144,697 |
| Mar 6, 2026 | 4.95 | 5.03 | 4.92 | 5.00 | 5.00 | 1.65% | 175,539 |
| Mar 5, 2026 | 5.22 | 5.23 | 4.91 | 4.92 | 4.92 | -4.95% | 98,945 |
| Mar 4, 2026 | 5.02 | 5.20 | 4.98 | 5.18 | 5.18 | 2.86% | 120,964 |
| Mar 3, 2026 | 5.18 | 5.20 | 4.96 | 5.03 | 5.03 | -2.12% | 127,101 |
| Mar 2, 2026 | 5.30 | 5.37 | 5.11 | 5.14 | 5.14 | 1.10% | 306,626 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 0.04% | 84,876 |
| Feb 26, 2026 | 5.13 | 5.16 | 5.02 | 5.08 | 5.08 | 0.38% | 137,101 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.03 | 5.06 | 5.06 | -1.06% | 95,825 |
| Feb 24, 2026 | 5.15 | 5.16 | 5.08 | 5.12 | 5.12 | -0.02% | 54,168 |
| Feb 23, 2026 | 5.19 | 5.22 | 5.08 | 5.12 | 5.12 | -2.03% | 209,540 |
| Feb 20, 2026 | 5.22 | 5.25 | 5.18 | 5.23 | 5.23 | 0.35% | 208,709 |
| Feb 19, 2026 | 5.13 | 5.21 | 5.11 | 5.21 | 5.21 | 1.32% | 155,779 |
| Feb 18, 2026 | 5.00 | 5.19 | 4.98 | 5.14 | 5.14 | 3.48% | 188,995 |
| Feb 17, 2026 | 4.97 | 4.98 | 4.88 | 4.97 | 4.97 | 0.12% | 203,902 |
| Feb 16, 2026 | 4.88 | 4.97 | 4.88 | 4.96 | 4.96 | 1.72% | 197,620 |
| Feb 13, 2026 | 4.82 | 4.92 | 4.80 | 4.88 | 4.88 | 1.69% | 98,850 |
| Feb 12, 2026 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -0.48% | 40,380 |
| Feb 11, 2026 | 4.86 | 4.89 | 4.78 | 4.82 | 4.82 | -1.23% | 147,396 |
| Feb 10, 2026 | 5.04 | 5.04 | 4.88 | 4.88 | 4.88 | -1.41% | 125,568 |
| Feb 9, 2026 | 4.86 | 4.96 | 4.83 | 4.95 | 4.95 | 3.36% | 388,747 |
| Feb 6, 2026 | 4.74 | 4.84 | 4.71 | 4.79 | 4.79 | 1.08% | 158,191 |
| Feb 5, 2026 | 4.74 | 4.83 | 4.68 | 4.74 | 4.74 | -1.54% | 137,276 |
| Feb 4, 2026 | 4.98 | 4.99 | 4.78 | 4.81 | 4.81 | -2.87% | 193,253 |
| Feb 3, 2026 | 4.98 | 5.02 | 4.92 | 4.95 | 4.95 | 0.47% | 147,925 |
| Feb 2, 2026 | 4.95 | 5.03 | 4.91 | 4.93 | 4.93 | -1.20% | 124,766 |
| Jan 30, 2026 | 4.96 | 5.04 | 4.94 | 4.99 | 4.99 | -0.24% | 121,170 |
| Jan 29, 2026 | 5.09 | 5.11 | 4.99 | 5.00 | 5.00 | -1.67% | 212,308 |
| Jan 28, 2026 | 5.18 | 5.20 | 5.06 | 5.09 | 5.09 | -1.34% | 289,830 |
| Jan 27, 2026 | 5.08 | 5.14 | 5.03 | 5.16 | 5.15 | 2.02% | 223,585 |
| Jan 26, 2026 | 5.17 | 5.20 | 5.03 | 5.05 | 5.05 | -1.62% | 228,752 |
| Jan 23, 2026 | 5.02 | 5.14 | 4.99 | 5.14 | 5.14 | 2.07% | 220,300 |