Canada markets open in 2 hours 31 minutes

iShares Ageing Population UCITS ETF (2B77.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.610.00 (0.00%)
As of 12:31PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20246.606.626.606.616.6126,354
May 08, 20246.636.646.606.616.6123,546
May 07, 20246.636.646.616.646.64108,536
May 06, 20246.586.616.586.606.6015,374
May 03, 20246.556.616.536.556.5515,634
May 02, 20246.546.556.516.536.5332,121
Apr 30, 20246.526.526.456.456.4513,310
Apr 29, 20246.476.526.476.516.5169,823
Apr 26, 20246.416.476.406.446.4427,255
Apr 25, 20246.486.486.376.386.3826,739
Apr 24, 20246.496.496.456.466.4629,054
Apr 23, 20246.456.486.426.476.4714,308
Apr 22, 20246.386.416.386.396.3913,090
Apr 19, 20246.306.356.296.346.3439,835
Apr 18, 20246.346.376.336.366.3638,662
Apr 17, 20246.376.396.356.356.3540,642
Apr 16, 20246.386.406.356.386.3853,070
Apr 15, 20246.496.516.466.476.4736,387
Apr 12, 20246.556.566.496.496.4948,052
Apr 11, 20246.546.566.496.526.5212,018
Apr 10, 20246.596.606.516.556.5522,449
Apr 09, 20246.576.596.556.566.5624,691
Apr 08, 20246.576.606.566.586.5863,791
Apr 05, 20246.556.576.546.576.57102,297
Apr 04, 20246.616.636.606.626.6224,686
Apr 03, 20246.596.616.576.616.61144,778
Apr 02, 20246.716.726.616.616.6156,991
Mar 28, 20246.716.746.716.736.7342,649
Mar 27, 20246.646.686.646.686.6826,371
Mar 26, 20246.616.636.616.636.6328,721
Mar 25, 20246.616.626.596.616.6122,491
Mar 22, 20246.656.676.636.636.6348,489
Mar 21, 20246.646.656.616.656.6536,798
Mar 20, 20246.566.576.556.566.5619,418
Mar 19, 20246.536.566.516.566.5636,265
Mar 18, 20246.526.546.516.546.5439,495
Mar 15, 20246.536.546.516.516.5121,689
Mar 14, 20246.576.586.526.526.5241,024
Mar 13, 20246.556.586.546.566.56153,170
Mar 12, 20246.556.586.536.556.55380,642
Mar 11, 20246.546.576.536.566.56160,269
Mar 08, 20246.576.606.566.576.5722,887
Mar 07, 20246.536.596.526.566.5632,619
Mar 06, 20246.516.566.516.556.5535,249
Mar 05, 20246.536.566.496.526.5228,672
Mar 04, 20246.566.566.526.536.5362,015
Mar 01, 20246.556.586.536.576.5781,037
Feb 29, 20246.556.576.536.546.54126,478
Feb 28, 20246.566.576.546.546.5450,294
Feb 27, 20246.536.566.516.566.5664,587
Feb 26, 20246.516.546.506.526.5233,155
Feb 23, 20246.496.546.496.526.5226,002
Feb 22, 20246.466.546.446.506.5062,979
Feb 21, 20246.496.496.446.456.4514,121
Feb 20, 20246.526.526.476.486.4827,377
Feb 19, 20246.516.536.516.516.5121,303
Feb 16, 20246.536.556.496.556.5553,924
Feb 15, 20246.496.526.476.516.5126,675
Feb 14, 20246.436.466.426.456.4522,687
Feb 13, 20246.526.536.416.456.4542,713
Feb 12, 20246.436.516.426.516.5179,080
Feb 09, 20246.406.426.396.416.4146,254
Feb 08, 20246.396.406.386.386.3830,138
Feb 07, 20246.406.416.386.406.4029,293
Feb 06, 20246.376.416.346.416.4133,867
Feb 05, 20246.356.366.326.356.3551,987
Feb 02, 20246.346.366.306.356.3555,079
Feb 01, 20246.376.386.306.326.32128,702
Jan 31, 20246.396.416.386.396.3946,386
Jan 30, 20246.416.426.316.386.3856,384
Jan 29, 20246.386.406.376.406.4020,023
Jan 26, 20246.386.386.366.366.3630,581
Jan 25, 20246.336.376.316.366.3630,031
Jan 24, 20246.366.386.346.356.3572,241
Jan 23, 20246.346.376.336.336.3345,775
Jan 22, 20246.306.356.286.336.3353,018
Jan 19, 20246.276.286.246.246.2436,429
Jan 18, 20246.256.276.246.266.2688,472
Jan 17, 20246.236.256.226.256.2564,430
Jan 16, 20246.286.316.276.306.3032,863
Jan 15, 20246.326.336.296.326.3224,291
Jan 12, 20246.306.366.306.326.3236,311
Jan 11, 20246.376.386.286.286.2838,446
Jan 10, 20246.376.386.336.346.3412,950
Jan 09, 20246.376.386.356.386.3873,459
Jan 08, 20246.286.326.276.316.3143,838
Jan 05, 20246.286.306.246.286.2849,932
Jan 04, 20246.286.286.246.286.2839,894
Jan 03, 20246.346.346.246.286.2842,026
Jan 02, 20246.326.366.296.346.3438,586
Dec 29, 20236.326.336.316.326.3227,062
Dec 28, 20236.306.326.286.316.3145,620
Dec 27, 20236.246.286.246.266.2639,873
Dec 22, 20236.206.256.176.246.2472,837
Dec 21, 20236.156.176.136.166.1660,222
Dec 20, 20236.226.226.166.206.2022,321
Dec 19, 20236.156.206.156.206.2053,213
Dec 18, 20236.186.196.146.156.1596,474
Dec 15, 20236.216.236.186.186.1857,239
Dec 14, 20236.186.226.176.186.1881,616
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...