Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

iShares VII PLC - iShares FTSE MIB ETF EUR Acc (CSMIB.MI)

179.12
+3.32
+(1.89%)
At close: 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025177.70179.16177.38179.12179.123,439
Apr 30, 2025177.94178.14173.54175.80175.808,390
Apr 28, 2025175.58176.28175.06175.18175.187,857
Apr 25, 2025173.28174.58172.64174.58174.589,336
Apr 24, 2025171.14172.46170.46172.12172.129,163
Apr 23, 2025170.10170.68169.32170.50170.5018,452
Apr 22, 2025166.58168.12166.02168.12168.1229,013
Apr 17, 2025166.88167.28166.10166.80166.8010,580
Apr 16, 2025164.98167.02163.82167.10167.1015,061
Apr 15, 2025163.98166.24163.20166.24166.2411,399
Apr 14, 2025161.20162.66160.42161.72161.7215,317
Apr 11, 2025160.12160.18155.72157.76157.7612,864
Apr 10, 2025166.30166.46158.96158.96158.9641,801
Apr 9, 2025152.58153.42149.50151.68151.6813,439
Apr 8, 2025155.76158.04151.48155.94155.9462,442
Apr 7, 2025149.26156.28147.90152.42152.4233,997
Apr 4, 2025169.40169.66158.10160.76160.7649,692
Apr 3, 2025175.10175.92171.80171.94171.949,968
Apr 2, 2025178.40178.40176.56178.26178.266,176
Apr 1, 2025177.78179.02176.92178.74178.743,798
Mar 31, 2025177.90178.10175.68176.64176.642,632
Mar 28, 2025181.10181.10179.32179.70179.702,764
Mar 27, 2025178.70181.40178.38181.30181.305,930
Mar 26, 2025183.10183.10181.10181.22181.222,036
Mar 25, 2025181.80183.24181.40182.78182.787,162
Mar 24, 2025182.46182.46180.38180.84180.849,701
Mar 21, 2025181.58181.58180.14180.84180.846,096
Mar 20, 2025183.98184.50180.66181.60181.6018,513
Mar 19, 2025182.80184.20182.64184.06184.064,007
Mar 18, 2025181.74183.32181.58183.06183.0625,258
Mar 17, 2025178.92180.90178.92180.90180.9017,019
Mar 14, 2025175.28179.16175.28179.16179.169,762
Mar 13, 2025176.38177.64175.64176.20176.2076,938
Mar 12, 2025176.62177.64176.10177.44177.4412,030
Mar 11, 2025177.20177.82174.36174.52174.5224,610
Mar 10, 2025179.76179.76176.60177.24177.244,834
Mar 7, 2025178.66179.44177.76178.86178.865,746
Mar 6, 2025179.54180.10177.90179.70179.705,224
Mar 5, 2025177.22179.40177.22178.48178.483,776
Mar 4, 2025179.46179.46174.10174.86174.868,458
Mar 3, 2025180.02181.80177.94181.08181.084,499
Feb 28, 2025178.04179.14177.72179.14179.141,801
Feb 27, 2025179.32179.92177.86178.94178.9413,048
Feb 26, 2025180.40181.92180.32181.70181.7020,392
Feb 25, 2025178.34180.24178.34179.32179.3216,096
Feb 24, 2025178.16178.80177.00178.34178.3418,246
Feb 21, 2025177.62178.32177.48178.04178.042,150
Feb 20, 2025177.94178.52176.94177.30177.305,167
Feb 19, 2025179.64180.20177.62177.64177.6448,867
Feb 18, 2025178.04178.84178.04178.78178.785,673
Feb 17, 2025176.32178.10176.32177.76177.762,883
Feb 14, 2025175.86176.60175.66176.08176.083,063
Feb 13, 2025174.90175.70174.30175.60175.603,543
Feb 12, 2025175.04175.16173.90174.00174.002,528
Feb 11, 2025172.56174.30172.50174.30174.309,616
Feb 10, 2025172.14172.76171.92172.58172.588,537
Feb 7, 2025172.24172.28171.50171.92171.9214,932
Feb 6, 2025170.24172.06170.18172.06172.063,534
Feb 5, 2025169.46169.46168.80169.32169.322,594
Feb 4, 2025166.80169.94166.60170.04170.0420,986
Feb 3, 2025166.34168.34166.10168.00168.003,850
Jan 31, 2025169.58169.70168.90169.14169.142,399
Jan 30, 2025168.82168.94168.38168.80168.80943
Jan 29, 2025168.08168.76167.56168.52168.521,904
Jan 28, 2025168.30169.22167.48167.48167.4823,839
Jan 27, 2025167.06168.44166.50167.82167.821,342
Jan 24, 2025168.48169.16167.56167.88167.882,723
Jan 23, 2025166.40167.42166.06167.34167.346,407
Jan 22, 2025167.14168.02166.20166.36166.362,774
Jan 21, 2025167.28167.46166.64167.24167.245,351
Jan 20, 2025168.26168.40167.32167.60167.605,722
Jan 17, 2025165.96167.76165.96167.62167.6215,126
Jan 16, 2025165.94166.26165.16165.42165.427,950
Jan 15, 2025162.76164.86162.50164.64164.646,854
Jan 14, 2025161.64162.52161.64162.24162.242,776
Jan 13, 2025161.56161.56159.98160.60160.602,649
Jan 10, 2025163.12163.54162.06162.06162.063,889
Jan 9, 2025161.00163.44161.00163.08163.085,914
Jan 8, 2025161.20162.72161.08162.16162.164,650
Jan 7, 2025159.98161.30158.58161.36161.362,732
Jan 6, 2025158.36160.40158.00160.54160.543,893
Jan 3, 2025157.82158.28157.52157.56157.56353
Jan 2, 2025158.94158.94156.24158.72158.725,422
Dec 30, 2024156.98158.10156.98157.66157.661,561
Dec 27, 2024155.86157.70155.86157.70157.703,578
Dec 23, 2024155.36156.10155.00155.74155.749,361
Dec 20, 2024154.58155.88153.64155.78155.7822,133
Dec 19, 2024156.66157.60155.72156.00156.0010,772
Dec 18, 2024158.22159.20158.22158.92158.925,559
Dec 17, 2024159.20159.74158.34158.48158.483,222
Dec 16, 2024161.16161.72160.24160.50160.50805
Dec 13, 2024161.20161.54160.94161.04161.042,092
Dec 12, 2024161.34161.36160.92160.98160.983,522
Dec 11, 2024159.76160.48159.70160.34160.343,950
Dec 10, 2024159.46159.82159.06159.50159.501,681
Dec 9, 2024161.34161.34159.66159.70159.702,213
Dec 6, 2024160.38161.10160.10160.56160.562,414
Dec 5, 2024157.72160.00157.72160.04160.048,625
Dec 4, 2024157.06158.16157.06157.40157.4018,590
Dec 3, 2024155.22156.78155.22156.18156.182,458
Dec 2, 2024153.30154.98152.90154.68154.687,100
Nov 29, 2024153.30154.34152.86154.24154.249,490
Nov 28, 2024153.26153.72153.26153.62153.627,224
Nov 27, 2024152.52152.76151.14152.76152.7611,453
Nov 26, 2024152.66154.14152.50153.26153.265,920
Nov 25, 2024155.82155.82153.80154.34154.345,480
Nov 22, 2024154.70154.70152.32154.58154.5816,703
Nov 21, 2024153.52153.92151.84153.68153.6813,320
Nov 20, 2024154.62154.68153.22153.54153.546,354
Nov 19, 2024156.20156.20151.76153.82153.8235,760
Nov 18, 2024156.46156.46154.96155.90155.9026,431
Nov 15, 2024156.32157.28156.12156.12156.1213,739
Nov 14, 2024154.34156.88154.12156.88156.883,919
Nov 13, 2024153.46154.28152.84153.82153.823,031
Nov 12, 2024155.12155.76153.40153.40153.408,786
Nov 11, 2024155.82156.84155.62156.66156.661,555
Nov 8, 2024154.12154.46153.40154.32154.327,845
Nov 7, 2024155.82156.52155.08155.16155.162,835
Nov 6, 2024158.08159.36154.38154.78154.786,103
Nov 5, 2024157.60158.28156.98157.28157.28609
Nov 4, 2024158.36158.78157.94157.80157.803,618
Nov 1, 2024156.82158.44156.82158.20158.201,665
Oct 31, 2024156.46157.06155.88156.32156.323,173
Oct 30, 2024158.48158.48156.84157.48157.482,373
Oct 29, 2024160.88160.88159.34159.34159.341,590
Oct 28, 2024159.60159.84158.44159.84159.844,176
Oct 25, 2024158.60159.12158.26158.66158.663,360
Oct 24, 2024158.88159.78158.50158.50158.505,160
Oct 23, 2024158.68158.76158.18158.38158.381,672
Oct 22, 2024159.00159.00157.78158.60158.602,036
Oct 21, 2024160.84161.00159.60159.60159.601,777
Oct 18, 2024159.90160.66159.82160.66160.663,589
Oct 17, 2024158.92160.28158.92159.90159.902,771
Oct 16, 2024157.66158.48157.18158.32158.325,940
Oct 15, 2024158.72159.12157.80157.90157.901,258
Oct 14, 2024157.12158.28156.80158.22158.222,338
Oct 11, 2024155.90156.54155.34156.54156.542,342
Oct 10, 2024155.30155.50155.06155.48155.486,302
Oct 9, 2024153.74154.84153.58154.78154.783,175
Oct 8, 2024153.68154.14152.88153.92153.9212,129
Oct 7, 2024153.84154.28152.72154.20154.206,726
Oct 4, 2024151.92153.54151.92153.30153.303,107
Oct 3, 2024153.52153.52151.24151.48151.482,562
Oct 2, 2024153.82154.78152.98153.62153.622,683
Oct 1, 2024156.30156.30153.88154.24154.2414,855
Sep 30, 2024157.42157.64155.62155.84155.846,341
Sep 27, 2024157.58158.56157.40158.52158.523,311
Sep 26, 2024155.90157.10155.88157.06157.064,132
Sep 25, 2024154.14154.98153.94154.42154.422,280
Sep 24, 2024154.88154.88154.28154.62154.621,259
Sep 23, 2024154.00154.20153.22153.76153.7614,243
Sep 20, 2024154.88154.92153.90153.98153.985,378
Sep 19, 2024154.80155.26154.08155.26155.2615,558
Sep 18, 2024154.24154.24153.50153.44153.44322
Sep 17, 2024153.90154.68153.64154.04154.0410,607
Sep 16, 2024152.70153.50152.70153.08153.08931
Sep 13, 2024152.80153.32152.52152.92152.921,791
Sep 12, 2024152.72153.20152.22152.50152.501,194
Sep 11, 2024152.14152.18150.96151.26151.26344
Sep 10, 2024152.74153.72151.22151.66151.6623,681
Sep 9, 2024152.54153.58152.38153.02153.024,953
Sep 6, 2024153.14153.92151.70151.82151.821,767
Sep 5, 2024153.74154.00153.48153.68153.681,769
Sep 4, 2024152.84154.02152.72153.54153.545,186
Sep 3, 2024157.00157.00154.20154.38154.3816,920
Sep 2, 2024156.86156.86155.74156.50156.505,372
Aug 30, 2024156.24157.00156.22156.64156.641,443
Aug 29, 2024154.80155.86154.80155.74155.741,867
Aug 28, 2024154.36154.80154.36154.50154.501,420
Aug 27, 2024153.78154.08153.70154.02154.02848
Aug 26, 2024153.40153.64153.00153.30153.30711
Aug 23, 2024152.88153.70152.80153.46153.461,094
Aug 22, 2024151.98152.30151.88151.96151.963,359
Aug 21, 2024151.26152.04151.14151.98151.984,159
Aug 20, 2024152.36152.54151.00150.78150.784,350
Aug 19, 2024151.08152.06151.08151.70151.705,350
Aug 16, 2024150.30150.88149.92150.66150.6610,899
Aug 14, 2024146.92147.38146.64147.38147.381,867
Aug 13, 2024145.94146.00144.98145.82145.8213,592
Aug 12, 2024145.48146.12145.20145.58145.581,259
Aug 9, 2024145.16146.16144.42144.98144.981,349
Aug 8, 2024143.46144.86142.88144.66144.668,270
Aug 7, 2024142.62145.54142.40145.24145.245,690
Aug 6, 2024143.64143.82140.98141.88141.8890,659
Aug 5, 2024139.84143.02139.16142.84142.8420,162
Aug 2, 2024147.26148.16145.62146.12146.1212,499
Aug 1, 2024153.20153.20149.78149.94149.9424,004
Jul 31, 2024155.32155.32153.62154.06154.061,112
Jul 30, 2024154.00155.26153.70154.62154.621,333
Jul 29, 2024155.26155.26153.16153.34153.34805
Jul 26, 2024153.96154.52153.68154.32154.326,475
Jul 25, 2024154.50154.78152.98154.24154.2411,885
Jul 24, 2024157.08157.54156.00157.18157.181,020
Jul 23, 2024158.46158.86157.56158.04158.043,084
Jul 22, 2024156.98158.36156.84158.00158.005,038
Jul 19, 2024156.26156.48155.50155.48155.481,639
Jul 18, 2024156.92158.14156.92157.10157.10677
Jul 17, 2024156.04156.46155.82156.46156.463,059
Jul 16, 2024155.46156.44155.08156.46156.463,592
Jul 15, 2024156.58157.14156.22156.44156.443,468
Jul 12, 2024156.84157.58156.56157.46157.46918
Jul 11, 2024156.12156.50155.80156.26156.264,810
Jul 10, 2024154.44156.00154.42156.08156.085,729
Jul 9, 2024154.50155.22153.80153.92153.9229,630
Jul 8, 2024154.40156.46154.40154.92154.9210,829
Jul 5, 2024155.36156.08154.00154.60154.602,570
Jul 4, 2024154.66155.20154.66155.14155.141,117
Jul 3, 2024153.10154.50153.00154.08154.084,903
Jul 2, 2024152.52152.66151.44152.30152.304,495
Jul 1, 2024153.60153.78152.42153.40153.4018,051
Jun 28, 2024151.32151.66150.34150.72150.721,979
Jun 27, 2024152.48152.52150.88150.92150.923,137
Jun 26, 2024153.78153.84152.24152.58152.589,042
Jun 25, 2024153.80153.80152.94153.26153.262,844
Jun 24, 2024152.26153.98152.10153.96153.963,214
Jun 21, 2024151.88152.08150.26151.28151.2814,023
Jun 20, 2024150.92152.74150.92152.74152.744,560
Jun 19, 2024150.92151.78150.74150.76150.7614,539
Jun 18, 2024150.68151.28150.42151.12151.122,327
Jun 17, 2024149.32150.06147.88149.30149.3019,284
Jun 14, 2024152.24152.24147.28148.16148.1632,474
Jun 13, 2024155.44155.44152.20152.42152.422,590
Jun 12, 2024154.28155.78154.28155.78155.783,749
Jun 11, 2024157.02157.02153.00153.70153.704,672
Jun 10, 2024155.92156.50155.42156.54156.542,274
Jun 7, 2024158.34158.38156.50157.18157.18904
Jun 6, 2024157.38158.04156.52158.02158.023,643
Jun 5, 2024156.34157.58156.28156.52156.529,871
Jun 4, 2024156.68156.68155.02155.54155.543,644
Jun 3, 2024157.92158.12156.98157.32157.3219,553
May 31, 2024156.52156.58155.88156.42156.42735
May 30, 2024154.76156.30154.76156.24156.24491
May 29, 2024157.08157.08154.68154.98154.982,629
May 28, 2024158.10158.10156.80157.28157.282,349
May 27, 2024156.64157.60156.38157.58157.582,315
May 24, 2024155.00156.44154.88156.40156.401,699
May 23, 2024156.78157.10155.90156.38156.3827,885
May 22, 2024156.68156.74156.26156.26156.2610,479
May 21, 2024157.30157.30155.96156.98156.987,211
May 20, 2024159.38159.38157.94157.96157.965,437
May 17, 2024158.60158.70158.22158.54158.5423,369
May 16, 2024158.46158.74158.10158.44158.44877
May 15, 2024158.12158.36157.44158.36158.364,402
May 14, 2024156.04157.54155.98157.38157.382,704
May 13, 2024155.14155.64155.06155.82155.821,424
May 10, 2024154.52155.40154.42154.96154.961,112
May 9, 2024153.02153.64152.64153.64153.64221
May 8, 2024153.44153.44152.18152.86152.861,017
May 7, 2024153.10153.84152.78153.28153.282,841
May 6, 2024151.04152.24150.88152.04152.041,817
May 3, 2024151.46151.58150.18150.58150.581,689
May 2, 2024151.32152.02150.90150.98150.983,771

Related Tickers