iShares Digital Entertainment and Education UCITS ETF USD (Acc) (DGGE.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:18PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 7.64 | 7.67 | 7.60 | 7.63 | 7.63 | 4,341 |
| Jun 20, 2024 | 7.74 | 7.78 | 7.71 | 7.72 | 7.72 | 2,784 |
| Jun 19, 2024 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | 1,442 |
| Jun 18, 2024 | 7.61 | 7.63 | 7.61 | 7.62 | 7.62 | 1,044 |
| Jun 17, 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 575 |
| Jun 14, 2024 | 7.54 | 7.56 | 7.50 | 7.55 | 7.55 | 567 |
| Jun 13, 2024 | 7.50 | 7.54 | 7.50 | 7.48 | 7.48 | 3,454 |
| Jun 12, 2024 | 7.43 | 7.47 | 7.43 | 7.48 | 7.48 | 15 |
| Jun 11, 2024 | 7.41 | 7.41 | 7.39 | 7.40 | 7.40 | 375 |
| Jun 10, 2024 | 7.45 | 7.45 | 7.38 | 7.42 | 7.42 | 260 |
| Jun 07, 2024 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | 250 |
| Jun 06, 2024 | 7.46 | 7.48 | 7.45 | 7.44 | 7.44 | 30 |
| Jun 05, 2024 | 7.32 | 7.33 | 7.29 | 7.39 | 7.39 | 636 |
| Jun 04, 2024 | 7.25 | 7.28 | 7.24 | 7.26 | 7.26 | 593 |
| Jun 03, 2024 | 7.27 | 7.27 | 7.27 | 7.25 | 7.25 | 424 |
| May 31, 2024 | 7.21 | 7.24 | 7.12 | 7.12 | 7.12 | 499 |
| May 30, 2024 | 7.25 | 7.26 | 7.25 | 7.24 | 7.24 | 398 |
| May 29, 2024 | 7.25 | 7.25 | 7.22 | 7.25 | 7.25 | 24 |
| May 28, 2024 | 7.27 | 7.27 | 7.24 | 7.26 | 7.26 | 145 |
| May 27, 2024 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 2,462 |
| May 24, 2024 | 7.13 | 7.13 | 7.08 | 7.18 | 7.18 | 847 |
| May 23, 2024 | 7.20 | 7.21 | 7.20 | 7.17 | 7.17 | 677 |
| May 22, 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 339 |
| May 21, 2024 | 7.14 | 7.14 | 7.11 | 7.12 | 7.12 | 56 |
| May 20, 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 1,822 |
| May 17, 2024 | 7.08 | 7.09 | 7.07 | 7.11 | 7.11 | 620 |
| May 16, 2024 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 3,332 |
| May 15, 2024 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 249 |
| May 14, 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 30 |
| May 13, 2024 | 6.94 | 6.94 | 6.92 | 6.93 | 6.93 | 460 |
| May 10, 2024 | 6.94 | 6.97 | 6.94 | 6.92 | 6.92 | 96 |
| May 09, 2024 | 6.97 | 6.98 | 6.97 | 6.92 | 6.92 | 208 |
| May 08, 2024 | 7.00 | 7.01 | 6.96 | 6.98 | 6.98 | 716 |
| May 07, 2024 | 6.98 | 7.01 | 6.97 | 6.99 | 6.99 | 212 |
| May 06, 2024 | 6.89 | 6.91 | 6.87 | 6.92 | 6.92 | 915 |
| May 03, 2024 | 6.82 | 6.87 | 6.81 | 6.85 | 6.85 | 987 |
| May 02, 2024 | 6.70 | 6.73 | 6.70 | 6.74 | 6.74 | 225 |
| Apr 30, 2024 | 6.72 | 6.72 | 6.68 | 6.69 | 6.69 | 121,235 |
| Apr 29, 2024 | 6.71 | 6.73 | 6.71 | 6.72 | 6.72 | 229 |
| Apr 26, 2024 | 6.65 | 6.72 | 6.62 | 6.71 | 6.71 | 26,104 |
| Apr 25, 2024 | 6.43 | 6.43 | 6.43 | 6.49 | 6.49 | - |
| Apr 24, 2024 | 6.64 | 6.64 | 6.59 | 6.54 | 6.54 | 2,643 |
| Apr 23, 2024 | 6.46 | 6.58 | 6.46 | 6.60 | 6.60 | 282 |
| Apr 22, 2024 | 6.45 | 6.45 | 6.41 | 6.40 | 6.40 | 1,379 |
| Apr 19, 2024 | 6.54 | 6.54 | 6.47 | 6.48 | 6.48 | 6,285 |
| Apr 18, 2024 | 6.65 | 6.65 | 6.65 | 6.67 | 6.67 | 60 |
| Apr 17, 2024 | 6.69 | 6.69 | 6.69 | 6.66 | 6.66 | - |
| Apr 16, 2024 | 6.66 | 6.67 | 6.64 | 6.68 | 6.68 | 506 |
| Apr 15, 2024 | 6.86 | 6.89 | 6.86 | 6.82 | 6.82 | 184 |
| Apr 12, 2024 | 6.96 | 6.97 | 6.91 | 6.89 | 6.89 | 380 |
| Apr 11, 2024 | 6.86 | 6.86 | 6.86 | 6.88 | 6.88 | - |
| Apr 10, 2024 | 6.86 | 6.86 | 6.83 | 6.85 | 6.85 | 12,053 |
| Apr 09, 2024 | 6.86 | 6.86 | 6.85 | 6.83 | 6.83 | 34 |
| Apr 08, 2024 | 6.85 | 6.86 | 6.85 | 6.87 | 6.87 | 486 |
| Apr 05, 2024 | 6.80 | 6.80 | 6.80 | 6.84 | 6.84 | 31 |
| Apr 04, 2024 | 6.91 | 6.92 | 6.91 | 6.93 | 6.93 | 204 |
| Apr 03, 2024 | 6.88 | 6.91 | 6.85 | 6.90 | 6.90 | 1,648 |
| Apr 02, 2024 | 7.02 | 7.02 | 6.85 | 6.87 | 6.87 | 1,307 |
| Mar 28, 2024 | 6.94 | 6.94 | 6.88 | 6.94 | 6.94 | 2,038 |
| Mar 27, 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.87 | 640 |
| Mar 26, 2024 | 6.92 | 6.95 | 6.92 | 6.94 | 6.94 | 199 |
| Mar 25, 2024 | 6.91 | 6.91 | 6.86 | 6.87 | 6.87 | 2,112 |
| Mar 22, 2024 | 6.93 | 6.95 | 6.90 | 6.91 | 6.91 | 1,133 |
| Mar 21, 2024 | 6.93 | 6.93 | 6.93 | 6.94 | 6.94 | 158 |
| Mar 20, 2024 | 6.82 | 6.86 | 6.82 | 6.83 | 6.83 | 527 |
| Mar 19, 2024 | 6.81 | 6.82 | 6.74 | 6.81 | 6.81 | 1,039 |
| Mar 18, 2024 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | 5,000 |
| Mar 15, 2024 | 6.81 | 6.83 | 6.79 | 6.79 | 6.79 | 154 |
| Mar 14, 2024 | 6.93 | 6.93 | 6.91 | 6.84 | 6.84 | 130 |
| Mar 13, 2024 | 6.98 | 6.98 | 6.95 | 6.92 | 6.92 | 266 |
| Mar 12, 2024 | 6.93 | 6.93 | 6.87 | 6.94 | 6.94 | 1,000 |
| Mar 11, 2024 | 6.87 | 6.89 | 6.84 | 6.88 | 6.88 | 9,118 |
| Mar 08, 2024 | 6.94 | 7.02 | 6.91 | 6.91 | 6.91 | 1,953 |
| Mar 07, 2024 | 6.86 | 6.92 | 6.80 | 6.90 | 6.90 | 1,444 |
| Mar 06, 2024 | 6.86 | 6.88 | 6.85 | 6.86 | 6.86 | 1,549 |
| Mar 05, 2024 | 6.87 | 6.88 | 6.80 | 6.79 | 6.79 | 1,382 |
| Mar 04, 2024 | 6.94 | 6.94 | 6.94 | 6.90 | 6.90 | 309 |
| Mar 01, 2024 | 6.88 | 6.88 | 6.85 | 6.90 | 6.90 | 695 |
| Feb 29, 2024 | 6.77 | 6.81 | 6.75 | 6.82 | 6.82 | 194 |
| Feb 28, 2024 | 6.77 | 6.79 | 6.76 | 6.75 | 6.75 | 44 |
| Feb 27, 2024 | 6.76 | 6.78 | 6.76 | 6.77 | 6.77 | 75 |
| Feb 26, 2024 | 6.74 | 6.76 | 6.74 | 6.73 | 6.73 | 2,455 |
| Feb 23, 2024 | 6.77 | 6.77 | 6.77 | 6.74 | 6.74 | 238 |
| Feb 22, 2024 | 6.70 | 6.72 | 6.67 | 6.72 | 6.72 | 1,693 |
| Feb 21, 2024 | 6.58 | 6.60 | 6.58 | 6.56 | 6.56 | 261 |
| Feb 20, 2024 | 6.71 | 6.71 | 6.70 | 6.57 | 6.57 | 1,666 |
| Feb 19, 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 81 |
| Feb 16, 2024 | 6.83 | 6.85 | 6.83 | 6.78 | 6.78 | 1,634 |
| Feb 15, 2024 | 6.79 | 6.79 | 6.75 | 6.74 | 6.74 | 3,288 |
| Feb 14, 2024 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | 610 |
| Feb 13, 2024 | 6.71 | 6.71 | 6.61 | 6.65 | 6.65 | 279 |
| Feb 12, 2024 | 6.69 | 6.71 | 6.69 | 6.75 | 6.75 | 230 |
| Feb 09, 2024 | 6.65 | 6.66 | 6.62 | 6.65 | 6.65 | 4,654 |
| Feb 08, 2024 | 6.69 | 6.70 | 6.69 | 6.71 | 6.71 | 123 |
| Feb 07, 2024 | 6.64 | 6.64 | 6.62 | 6.67 | 6.67 | 1,671 |
| Feb 06, 2024 | 6.73 | 6.75 | 6.69 | 6.73 | 6.73 | 2,031 |
| Feb 05, 2024 | 6.66 | 6.70 | 6.62 | 6.63 | 6.63 | 812 |
| Feb 02, 2024 | 6.57 | 6.60 | 6.57 | 6.61 | 6.61 | 17 |
| Feb 01, 2024 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 157 |
| Jan 31, 2024 | 6.52 | 6.52 | 6.48 | 6.51 | 6.51 | 3,801 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.