Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ish Stoxx Eur S (0MLC) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.3875 20.3875 19.88 20.3775 1,093
17th Jul 2025 (Thu) 20.274 20.275 19.768 20.275 102
16th Jul 2025 (Wed) 20.1915 20.2115 19.688 20.2115 236
15th Jul 2025 (Tue) 20.3185 20.3185 19.812 20.314 151
14th Jul 2025 (Mon) 20.9025 20.9075 20.38 20.9075 1,248
11th Jul 2025 (Fri) 21.08 21.08 20.555 21.06 3,649
10th Jul 2025 (Thu) 21.1325 21.1325 20.605 21.075 13,519
9th Jul 2025 (Wed) 20.9225 20.9225 20.40 20.895 50
8th Jul 2025 (Tue) 20.7225 20.7525 20.205 20.7525 24,439
7th Jul 2025 (Mon) 20.665 20.665 20.15 20.66 12,040
4th Jul 2025 (Fri) 20.7175 20.7175 20.20 20.7075 2,419
3rd Jul 2025 (Thu) 20.7325 20.7325 20.215 20.7325 4,214
2nd Jul 2025 (Wed) 20.7475 20.7475 20.23 20.7475 240
1st Jul 2025 (Tue) 20.7375 20.7525 20.22 20.7525 25
30th Jun 2025 (Mon) 20.85 20.85 20.33 20.85 275
27th Jun 2025 (Fri) 20.65 20.66 20.135 20.64 112
26th Jun 2025 (Thu) 20.5325 20.5325 20.02 20.5225 9,572
25th Jun 2025 (Wed) 20.635 20.635 20.12 20.62 1,734
24th Jun 2025 (Tue) 20.5875 20.5875 20.075 20.5475 629
23rd Jun 2025 (Mon) 20.469 20.4745 19.958 20.4745 47
20th Jun 2025 (Fri) 20.5425 20.5725 20.03 20.5725 2,460
19th Jun 2025 (Thu) 20.5825 20.5925 20.07 20.5925 316
18th Jun 2025 (Wed) 20.66 20.66 20.145 20.615 42
17th Jun 2025 (Tue) 20.605 20.625 20.09 20.625 56,053
16th Jun 2025 (Mon) 20.7225 20.7625 20.205 20.7625 27
13th Jun 2025 (Fri) 20.509 20.509 19.998 20.5035 2,472
12th Jun 2025 (Thu) 20.5875 20.5925 20.075 20.5925 103
11th Jun 2025 (Wed) 20.7925 20.7925 20.275 20.7625 12,434
10th Jun 2025 (Tue) 20.855 20.855 20.335 20.805 2,793
9th Jun 2025 (Mon) 20.7725 20.7725 20.255 20.7525 38
6th Jun 2025 (Fri) 20.69 20.69 20.175 20.69 20,984
5th Jun 2025 (Thu) 20.66 20.675 20.145 20.66 7
4th Jun 2025 (Wed) 20.7075 20.7075 20.19 20.68 218
3rd Jun 2025 (Tue) 20.7025 20.7025 20.185 20.68 37
2nd Jun 2025 (Mon) 20.61 20.665 20.095 20.66 428
30th May 2025 (Fri) 20.68 20.69 20.165 20.69 27
29th May 2025 (Thu) 20.7225 20.7225 20.205 20.7075 33
28th May 2025 (Wed) 20.69 20.69 20.175 20.675 13
27th May 2025 (Tue) 20.675 20.675 20.16 20.675 23
26th May 2025 (Mon) 20.725 20.725 20.725 20.725 88
23rd May 2025 (Fri) 20.7375 20.7475 20.22 20.4645 4,525
22nd May 2025 (Thu) 20.7525 20.7525 20.235 20.7175 20
21st May 2025 (Wed) 20.7725 20.7725 20.255 20.7625 7,323
20th May 2025 (Tue) 20.615 20.635 20.10 20.635 345
FTSE 100 Latest
Value8,992.12
Change19.48