iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (VIE:EX46)
Austria · Delayed Price · Currency is EUR 40.04
-0.31 (-0.77%)
Last updated: Sep 22, 2026, 5:32 PM CET
VIE:EX46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.23 | 40.33 | 40.05 | 40.05 | 40.05 | -0.77% | 787 |
| Sep 21, 2026 | 40.22 | 40.36 | 40.22 | 40.36 | 40.36 | 0.72% | 25 |
| Sep 18, 2026 | 40.45 | 40.45 | 40.07 | 40.07 | 40.07 | -1.04% | 400 |
| Sep 17, 2026 | 40.31 | 40.49 | 40.31 | 40.49 | 40.49 | 0.90% | 1,574 |
| Sep 16, 2026 | 40.48 | 40.48 | 40.13 | 40.13 | 40.13 | -0.32% | 1,574 |
| Sep 15, 2026 | 40.04 | 40.26 | 39.92 | 40.26 | 40.26 | 0.06% | 1,987 |
| Sep 14, 2026 | 40.32 | 40.39 | 40.23 | 40.23 | 40.23 | 0.37% | - |
| Sep 11, 2026 | 40.01 | 40.18 | 40.01 | 40.08 | 40.08 | 0.19% | - |
| Sep 10, 2026 | 40.29 | 40.29 | 39.93 | 40.01 | 40.01 | -0.19% | 3,287 |
| Sep 9, 2026 | 40.24 | 40.24 | 40.00 | 40.08 | 40.08 | -1.04% | 18 |
| Sep 8, 2026 | 40.53 | 40.53 | 40.35 | 40.50 | 40.50 | -0.16% | 1,574 |
| Sep 7, 2026 | 40.63 | 40.63 | 40.54 | 40.57 | 40.57 | 0.01% | - |
| Sep 4, 2026 | 40.72 | 40.72 | 40.51 | 40.56 | 40.56 | 0.28% | - |
| Sep 3, 2026 | 40.21 | 40.45 | 40.21 | 40.45 | 40.45 | -1.59% | 787 |
| Sep 2, 2026 | 40.20 | 41.10 | 40.04 | 41.10 | 41.10 | 2.53% | 250 |
| Sep 1, 2026 | 40.19 | 40.19 | 39.93 | 40.09 | 40.09 | -0.14% | 787 |
| Aug 31, 2026 | 40.16 | 40.45 | 40.14 | 40.14 | 40.14 | -0.42% | 932 |
| Aug 28, 2026 | 40.26 | 40.32 | 40.19 | 40.31 | 40.31 | 0.83% | 787 |
| Aug 27, 2026 | 40.15 | 40.15 | 39.95 | 39.98 | 39.98 | -0.83% | 1,574 |
| Aug 26, 2026 | 40.24 | 40.32 | 40.24 | 40.32 | 40.32 | 0.16% | - |
| Aug 25, 2026 | 40.54 | 40.54 | 40.25 | 40.25 | 40.25 | -2.06% | 250 |
| Aug 24, 2026 | 40.26 | 41.10 | 40.13 | 41.10 | 41.10 | 2.33% | 50 |
| Aug 21, 2026 | 40.05 | 40.24 | 40.03 | 40.16 | 40.16 | 0.58% | 6,296 |
| Aug 20, 2026 | 39.99 | 39.99 | 39.92 | 39.93 | 39.93 | -2.60% | - |
| Aug 19, 2026 | 40.32 | 41.00 | 40.19 | 41.00 | 41.00 | 2.51% | 1,574 |
| Aug 18, 2026 | 40.33 | 40.33 | 39.99 | 39.99 | 39.99 | -0.83% | 1,037 |
| Aug 17, 2026 | 40.61 | 40.61 | 40.27 | 40.33 | 40.33 | -0.09% | 788 |
| Aug 14, 2026 | 40.35 | 40.40 | 40.34 | 40.36 | 40.36 | -2.06% | 787 |
| Aug 13, 2026 | 40.33 | 41.21 | 40.33 | 41.21 | 41.21 | 2.49% | - |
| Aug 12, 2026 | 40.20 | 41.13 | 40.20 | 40.21 | 40.21 | 0.19% | - |
| Aug 11, 2026 | 40.18 | 40.18 | 40.13 | 40.14 | 40.14 | 0.45% | - |
| Aug 10, 2026 | 40.13 | 40.13 | 39.96 | 39.96 | 39.96 | -0.41% | - |
| Aug 7, 2026 | 40.08 | 40.12 | 40.00 | 40.12 | 40.12 | -0.01% | 1,674 |
| Aug 6, 2026 | 40.04 | 40.13 | 40.04 | 40.13 | 40.13 | 0.46% | - |
| Aug 5, 2026 | 40.13 | 40.13 | 39.93 | 39.94 | 39.94 | -0.01% | 2,361 |
| Aug 4, 2026 | 40.13 | 40.13 | 39.82 | 39.95 | 39.95 | 0.09% | 100 |
| Aug 3, 2026 | 40.03 | 40.03 | 39.85 | 39.91 | 39.91 | 0.20% | 787 |
| Jul 31, 2026 | 39.70 | 39.94 | 39.07 | 39.83 | 39.83 | -0.56% | - |
| Jul 30, 2026 | 40.08 | 40.08 | 39.82 | 40.06 | 40.06 | 0.35% | 100 |
| Jul 29, 2026 | 40.12 | 40.12 | 39.74 | 39.92 | 39.92 | 0.18% | 51 |
| Jul 28, 2026 | 39.62 | 39.85 | 39.62 | 39.85 | 39.85 | 0.81% | - |
| Jul 27, 2026 | 39.56 | 39.58 | 39.50 | 39.53 | 39.53 | 0.76% | 24 |
| Jul 24, 2026 | 39.13 | 39.23 | 39.13 | 39.23 | 39.23 | 0.44% | 1,574 |
| Jul 23, 2026 | 39.29 | 39.40 | 39.06 | 39.06 | 39.06 | -0.66% | - |
| Jul 22, 2026 | 39.02 | 39.34 | 38.87 | 39.32 | 39.32 | 1.16% | 2,122 |
| Jul 21, 2026 | 38.97 | 38.97 | 38.87 | 38.87 | 38.87 | -0.30% | - |
| Jul 20, 2026 | 39.13 | 39.13 | 38.91 | 38.98 | 38.98 | 0.32% | 152 |
| Jul 17, 2026 | 38.81 | 38.95 | 38.81 | 38.86 | 38.86 | 0.56% | 300 |
| Jul 16, 2026 | 38.59 | 38.64 | 38.59 | 38.64 | 38.64 | -0.09% | - |
| Jul 15, 2026 | 38.49 | 38.68 | 38.49 | 38.68 | 38.68 | 0.32% | - |