Close
Company Search
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 Dj Stoxx Sm (0MMG) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Apr 2025 (Fri) 31.65 31.7025 30.065 30.065 0
3rd Apr 2025 (Thu) 32.02 32.1425 31.22 31.86 0
2nd Apr 2025 (Wed) 32.5625 32.5625 31.75 32.5075 0
1st Apr 2025 (Tue) 32.5375 32.66 31.725 32.66 18
31st Mar 2025 (Mon) 32.605 32.605 31.79 32.5325 25
28th Mar 2025 (Fri) 33.1875 33.255 32.36 33.255 0
27th Mar 2025 (Thu) 33.255 33.255 32.425 32.9475 3,319
26th Mar 2025 (Wed) 33.7475 33.7475 33.5125 33.5125 5,861
25th Mar 2025 (Tue) 33.425 33.45 33.425 33.45 0
24th Mar 2025 (Mon) 33.5875 33.5925 32.75 33.5925 0
21st Mar 2025 (Fri) 33.5025 33.5025 32.665 33.47 0
20th Mar 2025 (Thu) 33.88 33.88 33.035 33.5675 300
19th Mar 2025 (Wed) 33.7225 33.7225 32.88 33.65 0
18th Mar 2025 (Tue) 33.61 33.61 32.77 33.5825 0
17th Mar 2025 (Mon) 33.295 33.295 32.465 33.27 0
14th Mar 2025 (Fri) 32.81 33.3075 31.99 33.3075 0
13th Mar 2025 (Thu) 32.885 33.06 32.84 32.9275 0
12th Mar 2025 (Wed) 32.9375 33.845 32.9375 33.1775 0
11th Mar 2025 (Tue) 33.1725 33.1725 32.345 32.695 0
10th Mar 2025 (Mon) 33.675 33.675 32.835 33.5425 0
7th Mar 2025 (Fri) 33.43 34.00 32.595 33.455 2,692
6th Mar 2025 (Thu) 33.835 33.835 33.685 33.685 0
5th Mar 2025 (Wed) 33.23 33.425 32.40 33.425 6,168
4th Mar 2025 (Tue) 33.465 33.5025 32.63 32.9925 833
3rd Mar 2025 (Mon) 33.635 33.675 32.795 33.675 406,505
28th Feb 2025 (Fri) 33.425 33.425 32.59 33.3575 5,913
27th Feb 2025 (Thu) 33.805 34.3025 32.96 33.7525 3,000
26th Feb 2025 (Wed) 33.88 33.9175 33.035 33.9175 0
25th Feb 2025 (Tue) 33.7225 33.7675 33.7225 33.7675 0
24th Feb 2025 (Mon) 33.9625 33.9625 33.115 33.845 0
21st Feb 2025 (Fri) 33.815 33.87 32.97 33.87 8,308
20th Feb 2025 (Thu) 33.7625 33.86 32.92 33.86 80,000
19th Feb 2025 (Wed) 34.225 34.235 33.37 33.7325 0
18th Feb 2025 (Tue) 34.1675 34.1675 33.315 34.1375 12,000
17th Feb 2025 (Mon) 33.9875 34.075 33.14 34.075 2,576
14th Feb 2025 (Fri) 33.9825 34.045 33.135 34.045 800,000
13th Feb 2025 (Thu) 33.9675 33.9675 33.12 33.9225 0
12th Feb 2025 (Wed) 33.83 33.865 32.985 33.7575 420,000
11th Feb 2025 (Tue) 33.67 33.7275 33.67 33.7275 0
10th Feb 2025 (Mon) 33.645 33.7275 32.805 33.7275 710,000
7th Feb 2025 (Fri) 33.7375 33.815 32.895 33.5525 710,000
6th Feb 2025 (Thu) 33.5675 33.5675 33.47 33.47 1,244
5th Feb 2025 (Wed) 33.255 33.265 32.425 33.265 0
FTSE 100 Latest
Value8,054.98
Change-419.76