iShares EURO STOXX Mid UCITS ETF (LON:DJMC)
London · Delayed Price · Currency is GBP · Price in GBX 6,588.98
-13.02 (-0.20%)
Sep 17, 2025, 10:20 AM BST
LON:DJMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,618.00 | 6,618.00 | 6,588.98 | 6,588.98 | 6,588.98 | -0.20% | 327 |
| Sep 16, 2025 | 6,645.00 | 6,645.00 | 6,602.00 | 6,602.00 | 6,602.00 | -0.87% | 158 |
| Sep 15, 2025 | 6,671.00 | 6,671.00 | 6,647.00 | 6,660.00 | 6,660.00 | 0.47% | 323 |
| Sep 12, 2025 | 6,627.00 | 6,629.00 | 6,627.00 | 6,629.00 | 6,629.00 | 0.26% | 15 |
| Sep 11, 2025 | 6,593.00 | 6,640.91 | 6,593.00 | 6,612.00 | 6,612.00 | -0.39% | 1,280 |
| Sep 10, 2025 | 6,670.59 | 6,670.59 | 6,627.77 | 6,638.00 | 6,586.59 | -0.07% | 3,194 |
| Sep 9, 2025 | 6,633.06 | 6,642.50 | 6,633.06 | 6,642.50 | 6,591.06 | 0.04% | 9 |
| Sep 8, 2025 | 6,614.00 | 6,640.00 | 6,614.00 | 6,640.00 | 6,588.58 | 0.87% | 28 |
| Sep 5, 2025 | 6,596.00 | 6,596.90 | 6,582.50 | 6,582.50 | 6,531.52 | 0.05% | 6 |
| Sep 4, 2025 | 6,560.00 | 6,579.00 | 6,560.00 | 6,579.00 | 6,528.05 | 0.24% | 83 |
| Sep 3, 2025 | 6,573.00 | 6,579.00 | 6,553.13 | 6,563.00 | 6,512.17 | -0.03% | 2,571 |
| Sep 2, 2025 | 6,601.00 | 6,601.00 | 6,565.00 | 6,565.00 | 6,514.16 | -1.04% | 3,139 |
| Sep 1, 2025 | 6,674.00 | 6,694.00 | 6,634.00 | 6,634.00 | 6,582.62 | -0.41% | 627 |
| Aug 29, 2025 | 6,664.00 | 6,674.00 | 6,661.00 | 6,661.00 | 6,609.42 | 0.05% | 1 |
| Aug 28, 2025 | 6,725.00 | 6,725.00 | 6,637.00 | 6,658.00 | 6,606.44 | 0.08% | 111 |
| Aug 27, 2025 | 6,759.00 | 6,759.00 | 6,653.00 | 6,653.00 | 6,601.48 | -1.26% | 775 |
| Aug 26, 2025 | 6,719.00 | 6,776.00 | 6,690.00 | 6,738.00 | 6,685.82 | -1.96% | 74 |
| Aug 22, 2025 | 6,815.00 | 6,873.00 | 6,815.00 | 6,873.00 | 6,819.77 | 0.83% | 107 |
| Aug 21, 2025 | 6,808.00 | 6,816.50 | 6,808.00 | 6,816.50 | 6,763.71 | -0.37% | 56 |
| Aug 20, 2025 | 6,776.00 | 6,842.00 | 6,776.00 | 6,842.00 | 6,789.01 | 0.44% | 6 |
| Aug 19, 2025 | 6,760.00 | 6,812.00 | 6,760.00 | 6,812.00 | 6,759.25 | 0.62% | 149 |
| Aug 18, 2025 | 6,817.00 | 6,817.00 | 6,749.00 | 6,770.00 | 6,717.57 | -0.08% | 12 |
| Aug 15, 2025 | 6,780.00 | 6,780.00 | 6,775.50 | 6,775.50 | 6,723.03 | 0.71% | 398 |
| Aug 14, 2025 | 6,717.00 | 6,727.50 | 6,717.00 | 6,727.50 | 6,675.40 | 0.05% | 5 |
| Aug 13, 2025 | 6,743.00 | 6,743.00 | 6,709.08 | 6,724.00 | 6,671.93 | 0.19% | 1,151 |
| Aug 12, 2025 | 6,710.00 | 6,713.00 | 6,683.11 | 6,711.00 | 6,659.03 | 0.06% | 7,884 |
| Aug 11, 2025 | 6,745.00 | 6,745.00 | 6,702.00 | 6,707.00 | 6,655.06 | -0.47% | 501 |
| Aug 8, 2025 | 6,717.00 | 6,739.00 | 6,716.00 | 6,739.00 | 6,686.81 | 0.67% | 5,231 |
| Aug 7, 2025 | 6,697.00 | 6,707.02 | 6,686.91 | 6,694.00 | 6,642.16 | 0.44% | 4,330 |
| Aug 6, 2025 | 6,665.67 | 6,665.67 | 6,662.00 | 6,664.50 | 6,612.89 | 0.33% | 1,851 |
| Aug 5, 2025 | 6,624.12 | 6,642.87 | 6,624.09 | 6,642.50 | 6,591.06 | 0.36% | 48 |
| Aug 4, 2025 | 6,636.00 | 6,636.00 | 6,595.67 | 6,619.00 | 6,567.74 | 1.19% | 13,539 |
| Aug 1, 2025 | 6,581.00 | 6,615.00 | 6,541.00 | 6,541.00 | 6,490.34 | -1.67% | 2,894 |
| Jul 31, 2025 | 6,690.00 | 6,701.00 | 6,649.07 | 6,652.00 | 6,600.49 | -0.66% | 9,564 |
| Jul 30, 2025 | 6,707.00 | 6,707.00 | 6,684.32 | 6,696.00 | 6,644.14 | -0.30% | 5 |
| Jul 29, 2025 | 6,721.00 | 6,754.00 | 6,710.00 | 6,716.00 | 6,663.99 | 0.25% | 1,632 |
| Jul 28, 2025 | 6,894.00 | 6,894.00 | 6,699.00 | 6,699.00 | 6,647.12 | -1.42% | 31 |
| Jul 25, 2025 | 6,749.00 | 6,795.50 | 6,749.00 | 6,795.50 | 6,742.87 | 0.47% | 3,209 |
| Jul 24, 2025 | 6,723.00 | 6,763.50 | 6,714.00 | 6,763.50 | 6,711.12 | 1.41% | 5,467 |
| Jul 23, 2025 | 6,690.00 | 6,690.00 | 6,665.00 | 6,669.50 | 6,617.85 | 0.36% | 1,800 |
| Jul 22, 2025 | 6,636.97 | 6,645.50 | 6,622.00 | 6,645.50 | 6,594.04 | 0.02% | 32 |
| Jul 21, 2025 | 6,651.00 | 6,651.00 | 6,627.10 | 6,644.00 | 6,592.55 | 0.18% | 324 |
| Jul 18, 2025 | 6,623.42 | 6,650.00 | 6,623.42 | 6,632.00 | 6,580.64 | 0.61% | 377 |
| Jul 17, 2025 | 6,604.00 | 6,604.00 | 6,584.00 | 6,592.00 | 6,540.95 | 0.14% | 623 |
| Jul 16, 2025 | 6,596.23 | 6,596.23 | 6,569.02 | 6,582.50 | 6,531.52 | -0.54% | 5,412 |
| Jul 15, 2025 | 6,673.00 | 6,673.00 | 6,618.50 | 6,618.50 | 6,567.24 | -0.41% | 381 |
| Jul 14, 2025 | 6,618.00 | 6,646.00 | 6,599.00 | 6,646.00 | 6,594.53 | 0.26% | 194 |
| Jul 11, 2025 | 6,663.55 | 6,663.55 | 6,598.00 | 6,628.50 | 6,577.17 | -0.24% | 35 |
| Jul 10, 2025 | 6,714.00 | 6,714.00 | 6,644.50 | 6,644.50 | 6,593.04 | 0.11% | 8,673 |
| Jul 9, 2025 | 6,615.50 | 6,641.53 | 6,613.64 | 6,637.50 | 6,586.10 | 0.72% | 1,891 |