XETRA - Delayed Quote EUR

iShares MSCI Australia UCITS ETF USD (Acc) (IBC6.DE)

47.15
+0.45
+(0.96%)
As of 12:55:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202547.0647.2246.9047.1547.15441
May 29, 202547.2147.4046.6546.7146.71733
May 28, 202547.0647.1546.8746.9646.964,017
May 27, 202547.2247.3847.0347.3147.3158,425
May 26, 202547.1947.2047.0847.1147.111,251
May 23, 202546.9247.0146.2646.7246.727,712
May 22, 202546.6946.8846.4646.7946.7960,226
May 21, 202547.0847.1746.7947.1047.101,550
May 20, 202547.0147.1446.9147.1347.13243
May 19, 202546.7247.1946.6047.1947.19802
May 16, 202547.2147.2947.0547.1347.133,953
May 15, 202547.0847.2046.9247.2047.201,073
May 14, 202547.2647.2746.7046.7346.73980
May 13, 202546.9747.2846.8247.2647.261,683
May 12, 202547.0347.1946.7446.8546.857,905
May 9, 202545.9246.1545.8246.0846.082,466
May 8, 202545.6445.8545.5645.8545.851,086
May 7, 202545.8145.8145.5145.5845.581,199
May 6, 202545.8045.8645.5545.8645.861,135
May 5, 202545.9745.9945.7845.9245.922,004
May 2, 202546.1546.3745.9746.1646.164,871
Apr 30, 202545.1745.1944.4644.9644.961,536
Apr 29, 202544.8344.8344.5344.5344.53466
Apr 28, 202544.5044.6044.2844.4544.454,839
Apr 25, 202545.0645.1344.4744.4744.471,791
Apr 24, 202544.1544.5843.9744.5544.559,958
Apr 23, 202544.1244.4943.9443.9643.967,974
Apr 22, 202543.2843.5443.1043.4943.494,309
Apr 17, 202542.8143.1042.7943.0043.002,907
Apr 16, 202542.8443.3142.6543.3143.313,674
Apr 15, 202542.9243.1542.8143.0843.082,358
Apr 14, 202542.2142.6342.2142.4742.478,088
Apr 11, 202541.1341.2240.1040.8140.817,043
Apr 10, 202542.7842.8341.2841.2841.284,541
Apr 9, 202539.8540.4739.2039.7839.7817,833
Apr 8, 202540.8441.7640.7740.9940.999,782
Apr 7, 202539.2640.2638.8539.5339.5314,743
Apr 4, 202542.7842.7839.9940.1740.1710,933
Apr 3, 202544.5544.7044.0644.1044.107,619
Apr 2, 202545.7245.7245.3545.4745.472,058
Apr 1, 202545.3545.6245.0645.5345.533,024
Mar 31, 202544.6744.7544.2144.6744.674,701
Mar 28, 202545.6945.8145.1645.1645.16889
Mar 27, 202545.8545.8845.6445.6845.682,129
Mar 26, 202546.0446.1345.7945.8045.802,759
Mar 25, 202545.4245.7845.4045.6745.673,396
Mar 24, 202545.2445.5345.2145.4245.4220,300
Mar 21, 202545.1045.1544.6944.8344.834,256
Mar 20, 202545.0845.2544.7244.9944.9918,740
Mar 19, 202544.4944.9644.4744.8844.881,327
Mar 18, 202544.8845.2044.4444.5044.502,478
Mar 17, 202544.8345.1644.7445.1045.106,648
Mar 14, 202544.2444.6644.1344.5944.595,007
Mar 13, 202544.0844.2244.0244.1544.152,912
Mar 12, 202544.0944.4244.0044.3644.364,902
Mar 11, 202544.7844.8544.1244.2344.235,601
Mar 10, 202545.4745.5344.9745.0045.0068,100
Mar 7, 202545.4245.4945.1345.2945.296,714
Mar 6, 202546.5346.6545.6946.5446.547,807
Mar 5, 202546.8146.9246.4446.4646.467,416
Mar 4, 202547.3747.4246.5346.6346.6322,813
Mar 3, 202548.1048.2147.9747.9847.986,595
Feb 28, 202547.7247.8847.6347.8447.8414,737
Feb 27, 202548.6148.6948.1948.5148.514,814
Feb 26, 202548.5848.7448.4048.6948.692,817
Feb 25, 202548.7648.7648.2148.2148.2113,282
Feb 24, 202549.1749.3148.7449.0649.068,589
Feb 21, 202549.2849.6349.1649.2849.286,165
Feb 20, 202549.4449.7349.4249.5249.5218,912
Feb 19, 202550.0850.0849.6649.9249.9213,061
Feb 18, 202550.4150.4950.2850.2850.288,466
Feb 17, 202550.6050.7650.6050.7450.742,119
Feb 14, 202550.5550.6550.3850.4250.421,765
Feb 13, 202550.3150.8850.2150.8750.874,846
Feb 12, 202550.5950.6850.2750.3850.383,837
Feb 11, 202550.2550.2750.0750.2450.241,533
Feb 10, 202550.3150.6350.3050.5350.533,316
Feb 7, 202550.2550.4250.0050.0450.048,095
Feb 6, 202550.1050.3850.1050.3050.3010,607
Feb 5, 202549.4949.7649.4249.7649.768,767
Feb 4, 202549.2349.6549.0149.6549.6515,244
Feb 3, 202549.1249.5849.0549.5849.5831,139
Jan 31, 202549.8449.9749.7949.8849.8812,615
Jan 30, 202549.6049.8349.6049.8349.831,515
Jan 29, 202549.3549.3849.2849.2949.292,222
Jan 28, 202549.1249.3149.0449.0449.041,501
Jan 27, 202548.8748.9848.6948.9048.909,420
Jan 24, 202549.4949.4949.2149.3649.366,415
Jan 23, 202549.1549.2849.0349.2849.283,631
Jan 22, 202549.3849.5849.3049.3949.392,022
Jan 21, 202549.2249.4049.0649.4049.406,960
Jan 20, 202549.1349.4248.9649.2249.225,616
Jan 17, 202549.0049.2048.8949.1249.128,136
Jan 16, 202549.2249.2249.0149.1749.171,708
Jan 15, 202548.3849.0848.3549.0849.087,165
Jan 14, 202548.5848.6448.0848.3148.313,983
Jan 13, 202548.1648.4648.1048.3548.3510,034
Jan 10, 202548.8748.9348.3648.3648.361,465
Jan 9, 202548.8649.3048.8649.1849.181,218
Jan 8, 202549.2649.3148.8148.9948.993,743
Jan 7, 202548.7249.1248.7048.8548.854,946
Jan 6, 202548.7949.1448.7248.8948.899,604
Jan 3, 202548.7449.0648.6248.7448.741,560
Jan 2, 202548.1748.7048.1048.7048.704,288
Dec 30, 202448.0048.1047.8547.8547.853,989
Dec 27, 202448.1448.2247.9048.0048.003,952
Dec 23, 202447.9248.0647.6947.8047.804,662
Dec 20, 202447.2847.6546.8347.6347.6310,192
Dec 19, 202447.8147.9447.6547.8947.8923,552
Dec 18, 202448.9649.0048.8348.8348.833,965
Dec 17, 202449.0849.1948.9749.0549.055,042
Dec 16, 202449.0149.1348.9248.9748.978,643
Dec 13, 202449.3749.3748.8248.8948.892,234
Dec 12, 202449.6549.6549.2949.3349.333,841
Dec 11, 202449.4249.7249.2849.7249.723,158
Dec 10, 202449.6949.9049.6349.7049.709,001
Dec 9, 202450.1350.6050.1250.4750.4722,507
Dec 6, 202450.0350.1749.7649.7649.761,348
Dec 5, 202450.6350.6450.3050.3350.332,555
Dec 4, 202450.7250.7750.5850.6850.687,713
Dec 3, 202451.2351.2951.0751.1251.1215,097
Dec 2, 202450.9851.3150.9851.0751.074,014
Nov 29, 202450.7451.0450.7351.0051.00818
Nov 28, 202450.8550.8550.6950.7750.77356
Nov 27, 202450.8150.8350.5850.6850.68745
Nov 26, 202450.5350.8550.4550.5550.556,066
Nov 25, 202451.4051.4251.1451.1451.145,229
Nov 22, 202451.0251.5051.0251.4151.416,336
Nov 21, 202450.3250.8550.2550.8350.832,828
Nov 20, 202450.3350.3950.0950.0950.0910,392
Nov 19, 202450.3650.3849.8850.2950.2928,505
Nov 18, 202449.6749.9949.5549.9649.96836
Nov 15, 202449.5749.7249.4949.5149.5110,486
Nov 14, 202449.4249.8149.4249.8149.811,293
Nov 13, 202449.1349.3349.0149.3349.338,854
Nov 12, 202449.4549.5549.1349.1349.131,854
Nov 11, 202449.7249.9449.7249.7949.7920,702
Nov 8, 202449.8249.8249.2949.2949.294,164
Nov 7, 202449.3349.8949.3349.7649.764,643
Nov 6, 202448.8849.2848.2948.6048.604,339
Nov 5, 202448.0148.1947.9448.1948.1914,805
Nov 4, 202448.0848.1147.9247.9247.926,059
Nov 1, 202447.6848.3447.6848.1948.1913,364
Oct 31, 202447.8547.8547.2747.4847.483,723
Oct 30, 202448.3348.3848.0948.1948.196,670
Oct 29, 202448.8148.8848.6048.6048.6018,330
Oct 28, 202448.7548.9648.5848.8448.846,105
Oct 25, 202448.8849.1048.8548.9748.971,059
Oct 24, 202449.2849.4148.8748.8748.873,530
Oct 23, 202449.2649.2948.9048.9048.901,673
Oct 22, 202449.1749.2448.9449.1749.1710,237
Oct 21, 202449.9449.9549.3149.3149.312,626
Oct 18, 202449.8749.9749.7549.9049.90969
Oct 17, 202449.8850.0949.7950.0050.0014,179
Oct 16, 202449.5349.7649.4749.7449.742,737
Oct 15, 202449.6949.6949.4649.5349.535,130
Oct 14, 202449.4249.5449.2649.5249.529,517
Oct 11, 202449.0149.4448.8849.4149.41307
Oct 10, 202449.0049.0048.7848.9448.94621
Oct 9, 202448.7948.9648.6948.9248.92639
Oct 8, 202448.6048.9848.4948.7448.746,785
Oct 7, 202449.2949.3349.0649.2249.225,531
Oct 4, 202449.1049.3349.0149.1549.159,175
Oct 3, 202449.6549.6549.1949.3449.345,055
Oct 2, 202449.8149.8449.5349.8349.832,058
Oct 1, 202449.5849.9249.2849.5949.593,913
Sep 30, 202449.9749.9749.4649.6249.623,533
Sep 27, 202449.1649.5649.1449.5549.557,069
Sep 26, 202449.1349.2948.9749.1549.151,010
Sep 25, 202448.6548.7648.6348.6548.65753
Sep 24, 202448.8748.9748.7848.9448.946,211
Sep 23, 202448.5148.8348.4348.8048.805,904
Sep 20, 202448.9248.9248.4048.4448.444,042
Sep 19, 202448.9649.2948.9449.0949.098,867
Sep 18, 202448.4248.4248.0648.0648.063,710
Sep 17, 202448.2848.4248.2348.3348.331,425
Sep 16, 202447.9748.0847.9048.0348.0338,861
Sep 13, 202447.9248.0647.7847.9547.956,616
Sep 12, 202447.7847.8547.5847.8347.831,419
Sep 11, 202446.9447.0346.5846.8546.85516
Sep 10, 202447.1147.2446.9247.0547.05675
Sep 9, 202446.9447.1746.8947.1747.17749
Sep 6, 202447.1347.3246.3646.4846.488,223
Sep 5, 202446.9047.2846.9046.9246.924,355
Sep 4, 202446.8247.0946.7446.9746.973,508
Sep 3, 202447.9248.0147.2047.3747.373,006
Sep 2, 202448.1248.1447.8748.1448.141,241
Aug 30, 202447.9548.1047.5847.5847.581,367
Aug 29, 202447.6847.9947.6847.8847.884,793
Aug 28, 202447.4547.5847.4047.4247.42178
Aug 27, 202447.3847.3847.0847.1047.106,540
Aug 26, 202447.1347.5447.1347.3347.335,853
Aug 23, 202446.7847.2246.7347.2147.213,436
Aug 22, 202446.7746.9146.6046.6246.62523
Aug 21, 202446.7246.8546.6746.7646.762,034
Aug 20, 202446.6946.7846.5046.5146.511,741
Aug 19, 202446.5846.8646.4946.8546.85702
Aug 16, 202446.1746.2245.9346.0846.083,486
Aug 15, 202445.4446.0145.3946.0146.0118,642
Aug 14, 202445.5145.6045.2245.4145.411,584
Aug 13, 202445.4345.5545.2645.5345.534,970
Aug 12, 202445.3445.4045.2245.2245.221,786
Aug 9, 202445.2145.4445.0145.2345.239,268
Aug 8, 202444.3445.0244.1345.0145.011,995
Aug 7, 202444.3144.8244.1944.7644.762,505
Aug 6, 202443.9644.0443.5343.9443.942,289
Aug 5, 202443.3543.5142.5543.1743.178,407
Aug 2, 202446.1046.1344.4744.5944.593,709
Aug 1, 202447.2947.2946.3746.3746.3717,063
Jul 31, 202446.8347.1846.8347.1747.174,950
Jul 30, 202446.4746.6546.4146.5146.511,154
Jul 29, 202446.5746.5846.0646.0646.064,883
Jul 26, 202446.0646.3346.0646.2446.242,066
Jul 25, 202445.8345.9645.4145.9645.963,058
Jul 24, 202446.6346.7246.4946.5146.51897
Jul 23, 202446.7547.0246.6946.9646.962,887
Jul 22, 202446.7846.9046.7646.7846.782,176
Jul 19, 202447.1547.2546.8446.8446.841,593
Jul 18, 202447.8147.8147.3847.3847.382,011
Jul 17, 202447.9047.9647.5347.5747.574,363
Jul 16, 202447.7047.7847.6047.7847.785,688
Jul 15, 202448.1348.2247.9847.9947.993,864
Jul 12, 202447.7248.2247.6748.1648.162,543
Jul 11, 202447.4047.6747.3147.5347.533,181
Jul 10, 202447.0647.3346.9747.3347.334,258
Jul 9, 202447.0147.0146.6246.6446.641,878
Jul 8, 202446.6346.9146.6346.7646.761,058
Jul 5, 202446.9447.0646.7446.9246.921,520
Jul 4, 202447.0147.1947.0147.0847.081,832
Jul 3, 202446.3746.8846.3746.8546.855,526
Jul 2, 202446.0846.1945.9746.1746.171,436
Jul 1, 202446.4946.6446.3546.3846.3823,733
Jun 28, 202446.5446.8846.4946.7146.715,942
Jun 27, 202446.7846.7846.5346.5546.555,148
Jun 26, 202446.9747.0346.3846.3846.381,321
Jun 25, 202446.9947.0446.7246.7246.725,918
Jun 24, 202446.3446.7646.3246.6946.6958,409
Jun 21, 202446.6746.7646.4946.4946.492,341
Jun 20, 202446.6146.6946.5146.6946.693,590
Jun 19, 202446.5846.5846.3546.4246.4210,769
Jun 18, 202446.3346.4246.0646.4246.42715
Jun 17, 202445.9045.9045.5745.6945.696,044
Jun 14, 202446.0446.0445.7145.8345.831,564
Jun 13, 202445.8545.9945.7845.8545.853,976
Jun 12, 202445.7446.2945.7246.2646.265,171
Jun 11, 202445.8545.8545.5445.6745.672,275
Jun 10, 202446.0346.1345.7946.1046.1018,339
Jun 7, 202446.4546.4545.9045.9645.961,928
Jun 6, 202446.0346.1045.8246.0446.041,482
Jun 5, 202445.7245.7845.5645.7845.787,385
Jun 4, 202445.4645.4745.1545.2045.2010,529
Jun 3, 202445.6945.8145.4545.7145.7124,641
May 31, 202445.3545.4145.1045.1045.102,724
May 30, 202444.8345.2344.8345.2345.232,786

Related Tickers