Canada markets closed

iShares Digital Entertainment and Education UCITS ETF USD (Acc) (DGGE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
7.55+0.08 (+1.04%)
At close: 05:22PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20247.547.567.507.557.55567
Jun 13, 20247.507.547.507.487.483,454
Jun 12, 20247.437.477.437.487.4815
Jun 11, 20247.417.417.397.407.40375
Jun 10, 20247.457.457.387.427.42260
Jun 07, 20247.437.437.417.417.41250
Jun 06, 20247.467.487.457.447.4430
Jun 05, 20247.327.337.297.397.39636
Jun 04, 20247.257.287.247.267.26593
Jun 03, 20247.277.277.277.257.25424
May 31, 20247.217.247.127.127.12499
May 30, 20247.257.267.257.247.24398
May 29, 20247.257.257.227.257.2524
May 28, 20247.277.277.247.267.26145
May 27, 20247.237.267.237.267.262,462
May 24, 20247.137.137.087.187.18847
May 23, 20247.207.217.207.177.17677
May 22, 20247.147.157.147.157.15339
May 21, 20247.147.147.117.127.1256
May 20, 20247.107.147.107.147.141,822
May 17, 20247.087.097.077.117.11620
May 16, 20247.097.137.097.137.133,332
May 15, 20246.977.036.977.037.03249
May 14, 20246.966.976.966.976.9730
May 13, 20246.946.946.926.936.93460
May 10, 20246.946.976.946.926.9296
May 09, 20246.976.986.976.926.92208
May 08, 20247.007.016.966.986.98716
May 07, 20246.987.016.976.996.99212
May 06, 20246.896.916.876.926.92915
May 03, 20246.826.876.816.856.85987
May 02, 20246.706.736.706.746.74225
Apr 30, 20246.726.726.686.696.69121,235
Apr 29, 20246.716.736.716.726.72229
Apr 26, 20246.656.726.626.716.7126,104
Apr 25, 20246.436.436.436.496.49-
Apr 24, 20246.646.646.596.546.542,643
Apr 23, 20246.466.586.466.606.60282
Apr 22, 20246.456.456.416.406.401,379
Apr 19, 20246.546.546.476.486.486,285
Apr 18, 20246.656.656.656.676.6760
Apr 17, 20246.696.696.696.666.66-
Apr 16, 20246.666.676.646.686.68506
Apr 15, 20246.866.896.866.826.82184
Apr 12, 20246.966.976.916.896.89380
Apr 11, 20246.866.866.866.886.88-
Apr 10, 20246.866.866.836.856.8512,053
Apr 09, 20246.866.866.856.836.8334
Apr 08, 20246.856.866.856.876.87486
Apr 05, 20246.806.806.806.846.8431
Apr 04, 20246.916.926.916.936.93204
Apr 03, 20246.886.916.856.906.901,648
Apr 02, 20247.027.026.856.876.871,307
Mar 28, 20246.946.946.886.946.942,038
Mar 27, 20246.936.946.856.876.87640
Mar 26, 20246.926.956.926.946.94199
Mar 25, 20246.916.916.866.876.872,112
Mar 22, 20246.936.956.906.916.911,133
Mar 21, 20246.936.936.936.946.94158
Mar 20, 20246.826.866.826.836.83527
Mar 19, 20246.816.826.746.816.811,039
Mar 18, 20246.866.866.836.836.835,000
Mar 15, 20246.816.836.796.796.79154
Mar 14, 20246.936.936.916.846.84130
Mar 13, 20246.986.986.956.926.92266
Mar 12, 20246.936.936.876.946.941,000
Mar 11, 20246.876.896.846.886.889,118
Mar 08, 20246.947.026.916.916.911,953
Mar 07, 20246.866.926.806.906.901,444
Mar 06, 20246.866.886.856.866.861,549
Mar 05, 20246.876.886.806.796.791,382
Mar 04, 20246.946.946.946.906.90309
Mar 01, 20246.886.886.856.906.90695
Feb 29, 20246.776.816.756.826.82194
Feb 28, 20246.776.796.766.756.7544
Feb 27, 20246.766.786.766.776.7775
Feb 26, 20246.746.766.746.736.732,455
Feb 23, 20246.776.776.776.746.74238
Feb 22, 20246.706.726.676.726.721,693
Feb 21, 20246.586.606.586.566.56261
Feb 20, 20246.716.716.706.576.571,666
Feb 19, 20246.706.726.706.726.7281
Feb 16, 20246.836.856.836.786.781,634
Feb 15, 20246.796.796.756.746.743,288
Feb 14, 20246.706.726.706.706.70610
Feb 13, 20246.716.716.616.656.65279
Feb 12, 20246.696.716.696.756.75230
Feb 09, 20246.656.666.626.656.654,654
Feb 08, 20246.696.706.696.716.71123
Feb 07, 20246.646.646.626.676.671,671
Feb 06, 20246.736.756.696.736.732,031
Feb 05, 20246.666.706.626.636.63812
Feb 02, 20246.576.606.576.616.6117
Feb 01, 20246.536.536.476.476.47157
Jan 31, 20246.526.526.486.516.513,801
Jan 30, 20246.646.676.606.606.603,477
Jan 29, 20246.586.596.576.596.59215
Jan 26, 20246.546.566.536.576.57927
Jan 25, 20246.546.626.546.606.606,532
Jan 24, 20246.556.606.556.596.59595
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...