iShares EURO STOXX Mid UCITS ETF (LON:DJMC)
London · Delayed Price · Currency is GBP · Price in GBX 7,718.00
-21.00 (-0.27%)
Sep 23, 2026, 3:10 PM GMT
LON:DJMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,789.00 | 7,789.00 | 7,698.00 | 7,718.00 | - | -0.27% | 65 |
| Sep 22, 2026 | 7,777.00 | 7,777.00 | 7,716.00 | 7,739.00 | 7,739.00 | 0.21% | 85 |
| Sep 21, 2026 | 7,738.00 | 7,738.00 | 7,738.00 | 7,723.00 | 7,723.00 | 0.47% | 249 |
| Sep 18, 2026 | 7,775.00 | 7,777.00 | 7,712.16 | 7,686.50 | 7,686.50 | -1.40% | 787 |
| Sep 17, 2026 | 7,743.00 | 7,726.00 | 7,726.00 | 7,796.00 | 7,796.00 | 0.94% | 19 |
| Sep 16, 2026 | 7,732.00 | 7,732.00 | 7,732.00 | 7,777.00 | 7,723.41 | 1.11% | 52 |
| Sep 15, 2026 | 7,689.00 | 7,689.00 | 7,652.00 | 7,691.50 | 7,638.50 | 0.38% | 107 |
| Sep 14, 2026 | 7,694.00 | 7,754.00 | 7,663.47 | 7,662.50 | 7,609.70 | -1.16% | 412 |
| Sep 11, 2026 | 7,764.00 | 7,764.00 | 7,748.69 | 7,752.50 | 7,699.08 | 0.20% | 139 |
| Sep 10, 2026 | 7,790.00 | 7,790.00 | 7,756.91 | 7,737.00 | 7,683.69 | -0.29% | 320 |
| Sep 9, 2026 | 7,830.00 | 7,830.00 | 7,758.18 | 7,759.50 | 7,706.03 | -0.94% | 145 |
| Sep 8, 2026 | 7,815.00 | 7,824.00 | 7,745.00 | 7,833.00 | 7,779.03 | 0.51% | 1,315 |
| Sep 7, 2026 | 7,844.00 | 7,844.00 | 7,781.00 | 7,793.00 | 7,739.30 | -0.25% | 3,462 |
| Sep 4, 2026 | 7,808.00 | 7,818.00 | 7,789.00 | 7,812.50 | 7,758.67 | 0.31% | 6 |
| Sep 3, 2026 | 7,766.00 | 7,796.00 | 7,766.00 | 7,788.00 | 7,734.34 | 0.46% | 9 |
| Sep 2, 2026 | 7,760.40 | 7,760.40 | 7,760.40 | 7,752.50 | 7,699.08 | -0.39% | 13 |
| Sep 1, 2026 | 7,795.00 | 7,884.00 | 7,779.23 | 7,783.00 | 7,729.37 | -0.75% | 1,960 |
| Aug 28, 2026 | 7,893.00 | 7,899.00 | 7,854.00 | 7,841.50 | 7,787.47 | 0.47% | 5 |
| Aug 27, 2026 | 7,806.58 | 7,806.58 | 7,806.58 | 7,805.00 | 7,751.22 | -0.55% | 159 |
| Aug 26, 2026 | 7,820.00 | 7,870.00 | 7,820.00 | 7,848.50 | 7,794.42 | 0.26% | 109 |
| Aug 25, 2026 | 7,834.00 | 7,834.00 | 7,804.22 | 7,828.00 | 7,774.06 | 0.67% | 21 |
| Aug 24, 2026 | 7,788.00 | 7,790.00 | 7,767.00 | 7,776.00 | 7,722.42 | 0.06% | 3,032 |
| Aug 21, 2026 | 7,768.00 | 7,788.00 | 7,755.00 | 7,771.50 | 7,717.95 | 0.42% | 68,015 |
| Aug 20, 2026 | 7,748.12 | 7,748.12 | 7,738.00 | 7,739.00 | 7,685.68 | 0.05% | 7 |
| Aug 19, 2026 | 7,746.00 | 7,746.00 | 7,727.00 | 7,735.50 | 7,682.20 | 0.07% | 260 |
| Aug 18, 2026 | 7,753.00 | 7,773.00 | 7,752.00 | 7,730.00 | 7,676.74 | -0.39% | 612 |
| Aug 17, 2026 | 7,797.00 | 7,800.00 | 7,781.37 | 7,760.50 | 7,707.03 | -0.35% | 138 |
| Aug 14, 2026 | 7,808.00 | 7,808.00 | 7,772.00 | 7,787.50 | 7,733.84 | 0.19% | 1,350 |
| Aug 13, 2026 | 7,775.00 | 7,808.00 | 7,775.00 | 7,772.50 | 7,718.94 | -0.05% | 346 |
| Aug 12, 2026 | 7,780.00 | 7,815.00 | 7,766.00 | 7,776.00 | 7,722.42 | -0.05% | 250 |
| Aug 11, 2026 | 7,780.00 | 7,818.00 | 7,780.00 | 7,780.00 | 7,726.39 | -0.28% | 2,735 |
| Aug 10, 2026 | 7,825.00 | 7,846.00 | 7,803.36 | 7,802.00 | 7,748.24 | -0.55% | 3,255 |
| Aug 7, 2026 | 7,896.00 | 7,896.00 | 7,851.00 | 7,845.50 | 7,791.44 | -0.13% | 43 |
| Aug 6, 2026 | 7,872.00 | 7,872.00 | 7,872.00 | 7,855.50 | 7,801.37 | 0.43% | - |
| Aug 5, 2026 | 7,838.00 | 7,857.00 | 7,824.26 | 7,822.00 | 7,768.10 | 0.39% | 483 |
| Aug 4, 2026 | 7,791.00 | 7,824.00 | 7,776.99 | 7,792.00 | 7,738.31 | 0.13% | 264 |
| Aug 3, 2026 | 7,788.00 | 7,788.00 | 7,748.00 | 7,781.50 | 7,727.88 | 0.99% | 277 |
| Jul 31, 2026 | 7,748.00 | 7,769.00 | 7,681.16 | 7,705.50 | 7,652.41 | -0.26% | 517 |
| Jul 30, 2026 | 7,751.00 | 7,751.00 | 7,717.00 | 7,725.50 | 7,672.27 | 0.74% | 4,842 |
| Jul 29, 2026 | 7,735.00 | 7,765.00 | 7,674.00 | 7,668.50 | 7,615.66 | -0.25% | 2,729 |
| Jul 28, 2026 | 7,682.00 | 7,709.00 | 7,622.00 | 7,687.50 | 7,634.53 | 0.22% | 6,086 |
| Jul 27, 2026 | 7,718.00 | 7,722.00 | 7,668.90 | 7,671.00 | 7,618.14 | 0.35% | 2,176 |
| Jul 24, 2026 | 7,645.00 | 7,649.00 | 7,645.00 | 7,644.50 | 7,591.83 | 0.22% | 6 |
| Jul 23, 2026 | 7,717.00 | 7,717.00 | 7,659.00 | 7,628.00 | 7,575.44 | -0.77% | 1 |
| Jul 22, 2026 | 7,610.00 | 7,666.00 | 7,610.00 | 7,687.50 | 7,634.53 | 1.03% | 607 |
| Jul 21, 2026 | 7,586.00 | 7,628.00 | 7,578.45 | 7,609.50 | 7,557.07 | 0.26% | 400 |
| Jul 20, 2026 | 7,585.00 | 7,585.00 | 7,575.18 | 7,589.50 | 7,537.21 | -0.11% | 6 |
| Jul 17, 2026 | 7,576.00 | 7,599.84 | 7,519.00 | 7,598.00 | 7,545.65 | 0.48% | 256 |
| Jul 16, 2026 | 7,562.00 | 7,562.00 | 7,562.00 | 7,562.00 | 7,509.90 | -0.13% | 4 |
| Jul 15, 2026 | 7,616.00 | 7,616.00 | 7,582.00 | 7,572.00 | 7,519.83 | -0.62% | 873 |