iShares EURO STOXX Mid UCITS ETF (LON:DJMC)
London · Delayed Price · Currency is GBP · Price in GBX 6,739.00
+45.00 (0.67%)
Aug 8, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,717.00 | 6,739.00 | 6,716.00 | 6,739.00 | 6,739.00 | 0.67% | 5,527 |
| Aug 7, 2025 | 6,697.00 | 6,707.02 | 6,686.91 | 6,694.00 | 6,694.00 | 0.44% | 4,330 |
| Aug 6, 2025 | 6,665.67 | 6,665.67 | 6,662.00 | 6,664.50 | 6,664.50 | 0.33% | 1,851 |
| Aug 5, 2025 | 6,624.12 | 6,642.87 | 6,624.09 | 6,642.50 | 6,642.50 | 0.36% | 48 |
| Aug 4, 2025 | 6,636.00 | 6,636.00 | 6,595.67 | 6,619.00 | 6,619.00 | 1.19% | 13,539 |
| Aug 1, 2025 | 6,581.00 | 6,615.00 | 6,541.00 | 6,541.00 | 6,541.00 | -1.67% | 2,894 |
| Jul 31, 2025 | 6,690.00 | 6,701.00 | 6,649.07 | 6,652.00 | 6,652.00 | -0.66% | 9,564 |
| Jul 30, 2025 | 6,707.00 | 6,707.00 | 6,684.32 | 6,696.00 | 6,696.00 | -0.30% | 5 |
| Jul 29, 2025 | 6,721.00 | 6,754.00 | 6,710.00 | 6,716.00 | 6,716.00 | 0.25% | 1,633 |
| Jul 28, 2025 | 6,894.00 | 6,894.00 | 6,699.00 | 6,699.00 | 6,699.00 | -1.42% | 31 |
| Jul 25, 2025 | 6,749.00 | 6,795.50 | 6,749.00 | 6,795.50 | 6,795.50 | 0.47% | 3,209 |
| Jul 24, 2025 | 6,723.00 | 6,763.50 | 6,714.00 | 6,763.50 | 6,763.50 | 1.41% | 5,467 |
| Jul 23, 2025 | 6,690.00 | 6,690.00 | 6,665.00 | 6,669.50 | 6,669.50 | 0.36% | 1,800 |
| Jul 22, 2025 | 6,636.97 | 6,645.50 | 6,622.00 | 6,645.50 | 6,645.50 | 0.02% | 32 |
| Jul 21, 2025 | 6,651.00 | 6,651.00 | 6,627.10 | 6,644.00 | 6,644.00 | 0.18% | 324 |
| Jul 18, 2025 | 6,623.42 | 6,650.00 | 6,623.42 | 6,632.00 | 6,632.00 | 0.61% | 377 |
| Jul 17, 2025 | 6,604.00 | 6,604.00 | 6,584.00 | 6,592.00 | 6,592.00 | 0.14% | 623 |
| Jul 16, 2025 | 6,596.23 | 6,596.23 | 6,569.02 | 6,582.50 | 6,582.50 | -0.54% | 5,413 |
| Jul 15, 2025 | 6,673.00 | 6,673.00 | 6,618.50 | 6,618.50 | 6,618.50 | -0.41% | 405 |
| Jul 14, 2025 | 6,618.00 | 6,646.00 | 6,599.00 | 6,646.00 | 6,646.00 | 0.26% | 194 |
| Jul 11, 2025 | 6,663.55 | 6,663.55 | 6,598.00 | 6,628.50 | 6,628.50 | -0.24% | 35 |
| Jul 10, 2025 | 6,714.00 | 6,714.00 | 6,644.50 | 6,644.50 | 6,644.50 | 0.11% | 8,674 |
| Jul 9, 2025 | 6,615.50 | 6,641.53 | 6,613.64 | 6,637.50 | 6,637.50 | 0.72% | 1,891 |
| Jul 8, 2025 | 6,568.00 | 6,590.00 | 6,564.00 | 6,590.00 | 6,590.00 | 0.60% | 7,712 |
| Jul 7, 2025 | 6,561.00 | 6,562.00 | 6,550.50 | 6,550.50 | 6,550.50 | -0.12% | 364 |
| Jul 4, 2025 | 6,548.00 | 6,565.00 | 6,548.00 | 6,558.50 | 6,558.50 | -0.18% | 64 |
| Jul 3, 2025 | 6,597.00 | 6,597.00 | 6,564.10 | 6,570.00 | 6,570.00 | -0.11% | 202 |
| Jul 2, 2025 | 6,529.32 | 6,579.86 | 6,529.32 | 6,577.50 | 6,577.50 | 0.93% | 253 |
| Jul 1, 2025 | 6,566.00 | 6,566.00 | 6,492.00 | 6,517.00 | 6,517.00 | -0.11% | 307 |
| Jun 30, 2025 | 6,530.43 | 6,534.00 | 6,505.00 | 6,524.00 | 6,524.00 | 0.52% | 1,549 |
| Jun 27, 2025 | 6,466.86 | 6,490.50 | 6,448.00 | 6,490.50 | 6,490.50 | 0.75% | 2,890 |
| Jun 26, 2025 | 6,437.00 | 6,442.00 | 6,411.12 | 6,442.00 | 6,442.00 | 0.44% | 156 |
| Jun 25, 2025 | 6,437.00 | 6,437.00 | 6,414.00 | 6,414.00 | 6,414.00 | -0.43% | 157 |
| Jun 24, 2025 | 6,448.25 | 6,448.25 | 6,418.00 | 6,442.00 | 6,442.00 | 0.91% | 4,026 |
| Jun 23, 2025 | 6,419.00 | 6,419.00 | 6,379.00 | 6,384.00 | 6,384.00 | -0.48% | 188,695 |
| Jun 20, 2025 | 6,407.00 | 6,415.88 | 6,405.00 | 6,415.00 | 6,415.00 | 0.82% | 1,746 |
| Jun 19, 2025 | 6,399.90 | 6,410.23 | 6,360.47 | 6,363.00 | 6,363.00 | -1.18% | 535 |
| Jun 18, 2025 | 6,436.00 | 6,441.00 | 6,408.79 | 6,439.00 | 6,439.00 | 0.16% | 42 |
| Jun 17, 2025 | 6,420.00 | 6,439.89 | 6,416.00 | 6,429.00 | 6,429.00 | -0.86% | 37 |
| Jun 16, 2025 | 6,458.00 | 6,496.90 | 6,457.00 | 6,485.00 | 6,485.00 | 0.97% | 1,561 |
| Jun 13, 2025 | 6,434.00 | 6,434.00 | 6,412.77 | 6,422.50 | 6,422.50 | -1.19% | 1,805 |
| Jun 12, 2025 | 6,475.00 | 6,500.00 | 6,467.00 | 6,500.00 | 6,500.00 | -1.75% | 926 |
| Jun 11, 2025 | 6,648.00 | 6,648.00 | 6,616.00 | 6,616.00 | 6,472.31 | -0.12% | 881 |
| Jun 10, 2025 | 6,621.00 | 6,638.00 | 6,621.00 | 6,624.00 | 6,480.14 | 0.33% | 1,366 |
| Jun 9, 2025 | 6,607.00 | 6,617.00 | 6,583.00 | 6,602.50 | 6,459.10 | 0.27% | 4,723 |
| Jun 6, 2025 | 6,593.00 | 6,597.00 | 6,583.00 | 6,584.50 | 6,441.49 | 0.07% | 363 |
| Jun 5, 2025 | 6,551.56 | 6,580.00 | 6,548.00 | 6,580.00 | 6,437.09 | 0.47% | 940 |
| Jun 4, 2025 | 6,573.00 | 6,573.00 | 6,545.00 | 6,549.00 | 6,406.77 | 0.12% | 61,913 |
| Jun 3, 2025 | 6,603.00 | 6,603.00 | 6,529.09 | 6,541.00 | 6,398.94 | -0.56% | 122 |
| Jun 2, 2025 | 6,574.00 | 6,578.00 | 6,545.98 | 6,578.00 | 6,435.14 | 0.12% | 1,301 |