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

Milan - Delayed Quote EUR

iShares Global Aerospace & Defence UCITS ETF USD (Acc) (DFND.MI)

6.11
+0.04
+(0.69%)
At close: April 30 at 5:04:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.106.136.036.116.1124,703
Apr 29, 20256.076.106.066.076.0728,848
Apr 28, 20256.016.076.006.016.0112,906
Apr 25, 20255.946.005.945.985.982,946
Apr 24, 20255.885.895.815.905.908,973
Apr 23, 20255.785.915.785.865.8610,526
Apr 22, 20255.755.775.645.695.6968,125
Apr 17, 20255.905.935.825.865.8618,765
Apr 16, 20255.885.935.855.915.9120,226
Apr 15, 20255.895.955.885.945.9440,481
Apr 14, 20255.775.875.765.855.8511,251
Apr 11, 20255.775.775.605.685.68111,739
Apr 10, 20256.046.045.785.775.7782,226
Apr 9, 20255.515.575.375.505.5068,790
Apr 8, 20255.505.755.505.685.68252,476
Apr 7, 20255.135.535.025.365.3651,732
Apr 4, 20255.955.955.565.615.6175,231
Apr 3, 20256.036.105.976.006.0034,734
Apr 2, 20256.306.306.186.236.2317,794
Apr 1, 20256.236.276.206.296.2921,751
Mar 31, 20256.186.206.136.196.1921,991
Mar 28, 20256.356.356.226.246.2458,583
Mar 27, 20256.386.406.326.386.3874,395
Mar 26, 20256.466.476.426.436.4344,465
Mar 25, 20256.386.426.366.416.41148,676
Mar 24, 20256.356.376.326.376.3739,284
Mar 21, 20256.316.346.266.276.27245,970
Mar 20, 20256.406.426.296.326.32284,145
Mar 19, 20256.316.396.286.376.3774,093
Mar 18, 20256.256.296.256.286.28176,951
Mar 17, 20256.216.296.206.266.2657,082
Mar 14, 20256.136.246.136.226.2259,627
Mar 13, 20256.126.136.086.106.1067,899
Mar 12, 20256.046.106.016.096.09226,820
Mar 11, 20256.036.055.955.975.9776,147
Mar 10, 20256.136.166.036.046.04241,738
Mar 7, 20256.216.216.076.066.06131,132
Mar 6, 20256.266.286.166.196.19360,492
Mar 5, 20256.246.286.206.246.24173,803
Mar 4, 20256.406.416.196.206.20194,596
Mar 3, 20256.496.516.396.406.40229,558
Feb 28, 20256.246.346.206.246.2499,126
Feb 27, 20256.136.256.136.246.24306,729
Feb 26, 20256.106.146.086.136.1345,035
Feb 25, 20256.046.065.986.036.0325,913
Feb 24, 20255.996.035.976.036.03330,899
Feb 21, 20256.076.086.026.036.0366,884
Feb 20, 20256.166.166.046.056.05138,963
Feb 19, 20256.206.216.186.206.2072,169
Feb 18, 20256.186.236.186.206.20124,506
Feb 17, 20256.096.156.096.146.14249,355
Feb 14, 20256.076.096.006.016.0135,373
Feb 13, 20256.126.156.096.086.0828,412
Feb 12, 20256.156.176.126.136.1337,589
Feb 11, 20256.146.156.106.146.1434,528
Feb 10, 20256.136.146.106.126.1248,418
Feb 7, 20256.106.126.106.116.1145,419
Feb 6, 20256.146.166.086.086.0847,187
Feb 5, 20256.066.106.056.076.0775,916
Feb 4, 20256.156.156.086.086.0879,792
Feb 3, 20256.106.156.086.156.15119,824
Jan 31, 20256.126.156.126.146.1425,642
Jan 30, 20256.026.056.026.056.0580,379
Jan 29, 20256.036.076.015.995.9964,703
Jan 28, 20256.026.096.026.036.03218,353
Jan 27, 20256.046.055.975.985.98171,825
Jan 24, 20256.126.126.056.066.0649,895
Jan 23, 20256.066.176.046.136.13284,770
Jan 22, 20256.066.066.016.036.0353,892
Jan 21, 20255.946.035.946.036.0358,646
Jan 20, 20255.955.975.935.935.93201,742
Jan 17, 20255.915.975.915.955.9549,707
Jan 16, 20255.855.895.855.895.8926,694
Jan 15, 20255.815.855.805.825.8220,918
Jan 14, 20255.795.825.775.785.7828,085
Jan 13, 20255.755.805.715.785.7814,231
Jan 10, 20255.795.805.735.735.7338,526
Jan 9, 20255.745.785.745.765.7630,354
Jan 8, 20255.715.745.715.735.7324,088
Jan 7, 20255.655.685.645.685.6817,092
Jan 6, 20255.725.725.655.665.6615,524
Jan 3, 20255.725.755.715.755.758,188
Jan 2, 20255.725.755.725.745.7434,215
Dec 30, 20245.695.705.645.665.6617,512
Dec 27, 20245.885.885.715.705.7032,765
Dec 23, 20245.705.725.645.655.657,752
Dec 20, 20245.645.685.595.675.6724,818
Dec 19, 20245.625.665.605.665.6617,752
Dec 18, 20245.695.715.675.685.6812,235
Dec 17, 20245.725.745.695.685.6815,141
Dec 16, 20245.725.725.675.715.718,296
Dec 13, 20245.705.705.665.685.6819,462
Dec 12, 20245.695.715.675.695.6929,713
Dec 11, 20245.715.735.685.725.7244,179
Dec 10, 20245.655.705.655.695.6930,816
Dec 9, 20245.745.745.655.665.6649,853
Dec 6, 20245.765.785.745.735.7322,644
Dec 5, 20245.855.865.775.775.7736,598
Dec 4, 20245.835.855.835.865.8621,075
Dec 3, 20245.815.835.805.825.8244,338
Dec 2, 20245.845.855.805.825.8211,561
Nov 29, 20245.755.805.755.805.8020,423
Nov 28, 20245.765.795.765.785.7818,230
Nov 27, 20245.785.795.745.745.7416,682
Nov 26, 20245.765.765.745.785.7829,139
Nov 25, 20245.845.845.735.735.7345,610
Nov 22, 20245.775.835.765.835.8338,900
Nov 21, 20245.915.915.695.775.7716,418
Nov 20, 20245.705.705.665.675.6713,418
Nov 19, 20245.675.675.635.665.6612,759
Nov 18, 20245.655.675.615.655.6513,438
Nov 15, 20245.665.685.655.655.6529,039
Nov 14, 20245.875.895.755.735.7322,827
Nov 13, 20245.845.875.825.865.869,683
Nov 12, 20245.925.935.865.835.8347,021
Nov 11, 20245.875.935.855.905.9057,446
Nov 8, 20245.705.785.685.765.7618,760
Nov 7, 20245.695.725.655.665.6627,724
Nov 6, 20245.665.745.635.665.6628,563
Nov 5, 20245.445.455.445.455.454,985
Nov 4, 20245.435.455.405.435.4314,154
Nov 1, 20245.435.465.435.455.451,535
Oct 31, 20245.515.515.415.425.425,359
Oct 30, 20245.525.535.485.525.527,096
Oct 29, 20245.585.585.545.545.5411,855
Oct 28, 20245.615.635.575.585.589,056
Oct 25, 20245.615.625.605.605.6072,684
Oct 24, 20245.655.655.635.635.636,616
Oct 23, 20245.675.685.645.655.6521,216
Oct 22, 20245.765.795.645.655.6517,166
Oct 21, 20245.765.775.745.735.7326,338
Oct 18, 20245.745.755.705.725.723,884
Oct 17, 20245.725.755.705.755.7510,473
Oct 16, 20245.635.665.615.665.668,715
Oct 15, 20245.665.675.625.635.6319,102
Oct 14, 20245.595.615.595.615.6122,328
Oct 11, 20245.475.505.475.555.5513,850
Oct 10, 20245.555.555.505.505.5014,644
Oct 9, 20245.515.525.505.545.5411,452
Oct 8, 20245.515.535.515.525.522,249
Oct 7, 20245.565.565.525.545.547,432
Oct 4, 20245.485.485.485.505.501,205
Oct 3, 20245.545.545.495.495.4938,209
Oct 2, 20245.535.545.505.525.527,886
Oct 1, 20245.415.445.415.495.497,709
Sep 30, 20245.405.405.375.385.389,672
Sep 27, 20245.405.405.385.395.399,119
Sep 26, 20245.445.445.415.405.40773
Sep 25, 20245.425.425.425.425.42130
Sep 24, 20245.415.425.415.425.42648
Sep 23, 20245.405.405.385.425.4211,690
Sep 20, 20245.365.375.365.375.3710,738
Sep 19, 20245.375.385.365.365.367,759
Sep 18, 20245.315.315.315.315.31-
Sep 17, 20245.355.355.345.315.3120,391
Sep 16, 20245.355.385.355.335.335,410
Sep 13, 20245.375.385.375.385.389,461
Sep 12, 20245.365.365.365.355.354,735
Sep 11, 20245.265.265.265.265.26-
Sep 10, 20245.325.325.325.325.32-
Sep 9, 20245.275.285.275.315.311,038
Sep 6, 20245.225.225.225.225.22-
Sep 5, 20245.345.345.335.295.29382
Sep 4, 20245.295.335.295.355.351,434
Sep 3, 20245.445.445.445.355.357
Sep 2, 20245.475.475.455.435.43965
Aug 30, 20245.475.475.475.455.45538
Aug 29, 20245.455.455.455.475.471,450
Aug 28, 20245.375.435.375.415.418,381
Aug 27, 20245.355.355.335.345.341,928
Aug 26, 20245.335.365.335.345.341,965
Aug 23, 20245.365.365.365.365.36-
Aug 22, 20245.355.355.345.345.34376
Aug 21, 20245.325.325.325.335.3395
Aug 20, 20245.385.385.335.325.324,280
Aug 19, 20245.395.395.395.385.3835
Aug 16, 20245.415.415.415.395.39100
Aug 14, 20245.335.335.315.325.32556
Aug 13, 20245.285.285.285.285.28-
Aug 12, 20245.385.385.265.265.261,040
Aug 9, 20245.285.285.285.265.262,000
Aug 8, 20245.245.245.245.245.24-
Aug 7, 20245.215.215.185.245.24201
Aug 6, 20245.185.185.185.165.16400
Aug 5, 20245.085.085.085.085.08-
Aug 2, 20245.265.265.195.175.172,168
Aug 1, 20245.435.435.435.345.34560
Jul 31, 20245.435.435.435.415.411,880
Jul 30, 20245.305.305.285.355.352,889
Jul 29, 20245.305.305.285.285.287,760
Jul 26, 20245.275.275.275.275.27-

Related Tickers