iShares Europe Defence UCITS ETF (LON:DFEU)
London · Delayed Price · Currency is GBP 4.561
-0.060 (-1.30%)
At close: Sep 22, 2026
LON:DFEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.64 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | 33,072 |
| Sep 21, 2026 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | 1.24% | 18,704 |
| Sep 18, 2026 | 4.64 | 4.63 | 4.57 | 4.57 | 4.56 | -1.34% | 54,305 |
| Sep 17, 2026 | 4.60 | 4.64 | 4.57 | 4.63 | 4.63 | 1.42% | 48,282 |
| Sep 16, 2026 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | 0.91% | 29,913 |
| Sep 15, 2026 | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | 1.54% | 32,597 |
| Sep 14, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.39% | 14,202 |
| Sep 11, 2026 | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | -0.19% | 67,340 |
| Sep 10, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.20% | 16,087 |
| Sep 9, 2026 | 4.51 | 4.52 | 4.46 | 4.47 | 4.47 | -2.19% | 107,982 |
| Sep 8, 2026 | 4.54 | 4.58 | 4.51 | 4.57 | 4.57 | 0.42% | 116,024 |
| Sep 7, 2026 | 4.58 | 4.62 | 4.55 | 4.55 | 4.55 | -0.73% | 53,688 |
| Sep 4, 2026 | 4.62 | 4.63 | 4.57 | 4.58 | 4.58 | -0.30% | 97,975 |
| Sep 3, 2026 | 4.61 | 4.64 | 4.57 | 4.60 | 4.60 | -0.63% | 62,545 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.60 | 4.63 | 4.63 | -0.23% | 28,478 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.62 | 4.64 | 4.64 | -3.30% | 148,431 |
| Aug 28, 2026 | 4.88 | 4.89 | 4.79 | 4.79 | 4.79 | -1.36% | 83,320 |
| Aug 27, 2026 | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | 0.50% | 45,710 |
| Aug 26, 2026 | 4.81 | 4.87 | 4.79 | 4.84 | 4.84 | 0.36% | 39,156 |
| Aug 25, 2026 | 4.82 | 4.86 | 4.81 | 4.82 | 4.82 | 0.31% | 55,464 |
| Aug 24, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.26% | 98,113 |
| Aug 21, 2026 | 4.89 | 4.90 | 4.86 | 4.87 | 4.87 | -0.76% | 18,365 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.35% | 71,906 |
| Aug 19, 2026 | 5.05 | 5.08 | 4.97 | 4.97 | 4.97 | -1.50% | 50,383 |
| Aug 18, 2026 | 5.11 | 5.09 | 5.03 | 5.05 | 5.05 | -0.98% | 58,244 |
| Aug 17, 2026 | 5.12 | 5.13 | 5.10 | 5.10 | 5.10 | -0.06% | 86,443 |
| Aug 14, 2026 | 5.11 | 5.15 | 5.09 | 5.10 | 5.10 | 1.21% | 71,758 |
| Aug 13, 2026 | 5.11 | 5.13 | 5.04 | 5.04 | 5.04 | -0.61% | 91,989 |
| Aug 12, 2026 | 5.02 | 5.09 | 5.01 | 5.07 | 5.07 | 1.71% | 102,546 |
| Aug 11, 2026 | 5.01 | 5.03 | 4.97 | 4.98 | 4.98 | 0.19% | 75,770 |
| Aug 10, 2026 | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | 0.58% | 54,116 |
| Aug 7, 2026 | 5.00 | 5.06 | 4.95 | 4.95 | 4.95 | 0.01% | 291,700 |
| Aug 6, 2026 | 4.99 | 5.03 | 4.92 | 4.95 | 4.94 | - | 58,765 |
| Aug 5, 2026 | 5.01 | 5.02 | 4.95 | 4.95 | 4.94 | 0.52% | 142,314 |
| Aug 4, 2026 | 4.88 | 4.94 | 4.91 | 4.92 | 4.92 | 2.16% | 67,539 |
| Aug 3, 2026 | 4.79 | 4.84 | 4.75 | 4.82 | 4.82 | 2.51% | 163,514 |
| Jul 31, 2026 | 4.72 | 4.81 | 4.68 | 4.70 | 4.70 | 0.57% | 78,548 |
| Jul 30, 2026 | 4.69 | 4.68 | 4.63 | 4.67 | 4.67 | 0.42% | 70,156 |
| Jul 29, 2026 | 4.64 | 4.72 | 4.58 | 4.65 | 4.65 | -0.27% | 44,076 |
| Jul 28, 2026 | 4.61 | 4.70 | 4.62 | 4.66 | 4.66 | 1.60% | 50,867 |
| Jul 27, 2026 | 4.59 | 4.64 | 4.55 | 4.59 | 4.59 | 1.32% | 94,418 |
| Jul 24, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | 0.55% | 82,216 |
| Jul 23, 2026 | 4.48 | 4.55 | 4.47 | 4.51 | 4.51 | 1.29% | 38,874 |
| Jul 22, 2026 | 4.38 | 4.48 | 4.38 | 4.45 | 4.45 | 1.83% | 66,887 |
| Jul 21, 2026 | 4.36 | 4.41 | 4.32 | 4.37 | 4.37 | 1.40% | 37,522 |
| Jul 20, 2026 | 4.34 | 4.35 | 4.30 | 4.31 | 4.31 | -0.45% | 38,113 |
| Jul 17, 2026 | 4.21 | 4.33 | 4.19 | 4.33 | 4.33 | 1.95% | 97,408 |
| Jul 16, 2026 | 4.26 | 4.26 | 4.21 | 4.24 | 4.24 | -0.49% | 134,539 |
| Jul 15, 2026 | 4.27 | 4.29 | 4.24 | 4.27 | 4.27 | -1.32% | 95,437 |
| Jul 14, 2026 | 4.27 | 4.32 | 4.25 | 4.32 | 4.32 | 0.26% | 10,663 |