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
28th Sep 2026 (Mon) 39.415 39.415 39.3375 39.3375 6
25th Sep 2026 (Fri) 39.83 39.83 39.24 39.24 1,027
24th Sep 2026 (Thu) 39.3475 39.3475 38.365 39.26 0
23rd Sep 2026 (Wed) 40.9525 40.9525 39.7775 39.7775 0
22nd Sep 2026 (Tue) 39.645 39.65 39.645 39.65 543
21st Sep 2026 (Mon) 40.3675 40.3675 39.3175 39.48 0
18th Sep 2026 (Fri) 39.625 39.625 38.635 39.41 9
17th Sep 2026 (Thu) 39.255 39.3375 39.255 39.3375 191
16th Sep 2026 (Wed) 38.9825 39.1125 38.01 39.1125 2
15th Sep 2026 (Tue) 38.9875 39.835 37.895 38.865 2
14th Sep 2026 (Mon) 39.5225 39.7575 39.5225 39.7575 17
11th Sep 2026 (Fri) 39.7025 40.3575 39.7025 39.7725 0
10th Sep 2026 (Thu) 40.055 40.1075 39.055 40.1075 1
9th Sep 2026 (Wed) 40.3675 40.3675 40.3675 40.3675 0
8th Sep 2026 (Tue) 40.3125 40.405 40.3125 40.405 789
7th Sep 2026 (Mon) 40.47 41.09 40.445 40.445 0
4th Sep 2026 (Fri) 40.3375 40.3375 40.3375 40.3375 367
3rd Sep 2026 (Thu) 40.205 40.205 39.20 40.1925 0
2nd Sep 2026 (Wed) 40.1025 40.215 40.1025 40.215 1
1st Sep 2026 (Tue) 40.655 40.655 39.64 40.61 0
31st Aug 2026 (Mon) 40.855 40.855 40.855 40.855 0
28th Aug 2026 (Fri) 42.005 42.005 40.855 40.855 0
27th Aug 2026 (Thu) 40.7725 40.7725 40.7175 40.7175 610
26th Aug 2026 (Wed) 40.7925 40.7925 40.7025 40.7025 143
25th Aug 2026 (Tue) 40.445 40.5325 40.445 40.5325 1,301
24th Aug 2026 (Mon) 40.21 40.3375 40.21 40.3375 1,483
21st Aug 2026 (Fri) 40.035 40.5075 40.035 40.07 0
20th Aug 2026 (Thu) 40.215 40.215 40.1425 40.1425 0
19th Aug 2026 (Wed) 40.1075 40.7075 40.04 40.04 0
18th Aug 2026 (Tue) 40.025 40.3675 40.025 40.3675 2
17th Aug 2026 (Mon) 40.7825 40.7825 40.7175 40.7175 985
14th Aug 2026 (Fri) 40.80 41.3425 40.80 40.80 15
13th Aug 2026 (Thu) 40.80 41.28 40.7275 40.7275 506
12th Aug 2026 (Wed) 40.445 40.60 40.445 40.60 2
11th Aug 2026 (Tue) 40.5775 40.5775 40.5525 40.5525 1
10th Aug 2026 (Mon) 40.605 40.7075 40.605 40.7075 1
7th Aug 2026 (Fri) 40.815 40.815 40.205 40.7025 0
6th Aug 2026 (Thu) 40.68 40.68 40.60 40.60 1
5th Aug 2026 (Wed) 40.7075 40.7075 40.675 40.675 6,150
4th Aug 2026 (Tue) 40.1525 40.29 40.1525 40.29 10,850
3rd Aug 2026 (Mon) 39.5175 40.07 39.5175 40.07 190
31st Jul 2026 (Fri) 39.7925 40.1025 39.7925 40.1025 0
30th Jul 2026 (Thu) 39.5725 40.455 39.5725 39.89 4
29th Jul 2026 (Wed) 39.7225 39.7225 39.7175 39.7175 180
FTSE 100 Latest
Value10,710.06
Change25.18