iShares Inclusion and Diversity UCITS ETF ( OPEN.DE) - Price History
Monthly price history for OPEN.DE (iShares Inclusion and Diversity UCITS ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €10.35 | €10.35 |
| May 2026 | €10.40 | €10.40 |
| April 2026 | €9.18 | €9.18 |
| March 2026 | €8.43 | €8.43 |
| February 2026 | €9.15 | €9.15 |
| January 2026 | €8.66 | €8.66 |
| December 2025 | €8.58 | €8.58 |
| November 2025 | €8.45 | €8.45 |
| October 2025 | €8.40 | €8.40 |
| September 2025 | €8.15 | €8.15 |
| August 2025 | €8.10 | €8.10 |
| July 2025 | €8.06 | €8.06 |
| June 2025 | €7.85 | €7.85 |
| May 2025 | €7.95 | €7.95 |
| April 2025 | €7.59 | €7.59 |
| March 2025 | €7.81 | €7.81 |
| February 2025 | €8.28 | €8.28 |
| January 2025 | €8.31 | €8.31 |
| December 2024 | €7.77 | €7.77 |
| November 2024 | €7.93 | €7.93 |
| October 2024 | €7.61 | €7.61 |
| September 2024 | €7.64 | €7.64 |
| August 2024 | €7.52 | €7.52 |
| July 2024 | €7.44 | €7.44 |
| June 2024 | €7.17 | €7.17 |
| May 2024 | €7.12 | €7.12 |
| April 2024 | €7.05 | €7.05 |
| March 2024 | €7.23 | €7.23 |
| February 2024 | €7 | €7 |
| January 2024 | €6.92 | €6.92 |
| December 2023 | €6.81 | €6.81 |
| November 2023 | €6.47 | €6.47 |
| October 2023 | €6.06 | €6.06 |
| September 2023 | €6.36 | €6.36 |
| August 2023 | €6.44 | €6.44 |
| July 2023 | €6.60 | €6.60 |
| June 2023 | €6.45 | €6.45 |
| May 2023 | €6.29 | €6.29 |
| April 2023 | €6.31 | €6.31 |
| March 2023 | €6.30 | €6.30 |
| February 2023 | €6.41 | €6.41 |
| January 2023 | €6.42 | €6.42 |
| December 2022 | €6.11 | €6.11 |
| November 2022 | €6.38 | €6.38 |
| October 2022 | €6.22 | €6.22 |
| September 2022 | €5.94 | €5.94 |
| August 2022 | €6.19 | €6.19 |
| July 2022 | €6.31 | €6.31 |
| June 2022 | €5.87 | €5.87 |
| May 2022 | €6.30 | €6.30 |
| April 2022 | €6.37 | €6.37 |
| March 2022 | €6.44 | €6.44 |
| February 2022 | €6.24 | €6.24 |
| January 2022 | €6.32 | €6.32 |
| December 2021 | €6.35 | €6.35 |
| November 2021 | €6 | €6 |
| October 2021 | €6.18 | €6.18 |
| September 2021 | €5.96 | €5.96 |
| August 2021 | €6.07 | €6.07 |
| July 2021 | €5.92 | €5.92 |
| June 2021 | €5.92 | €5.92 |
| May 2021 | €5.85 | €5.85 |
| April 2021 | €5.70 | €5.70 |
| March 2021 | €5.68 | €5.68 |
| February 2021 | €5.22 | €5.22 |
| January 2021 | €4.96 | €4.96 |
| December 2020 | €5 | €5 |
| November 2020 | €4.87 | €4.87 |
| October 2020 | €4.23 | €4.23 |
| September 2020 | €4.32 | €4.32 |
| August 2020 | €4.39 | €4.39 |
| July 2020 | €4.24 | €4.24 |
| June 2020 | €4.36 | €4.36 |
| May 2020 | €4.25 | €4.25 |
| April 2020 | €4.23 | €4.23 |
| March 2020 | €3.96 | €3.96 |
| February 2020 | €4.51 | €4.51 |
| January 2020 | €4.93 | €4.93 |
| December 2019 | €4.98 | €4.98 |
| November 2019 | €4.89 | €4.89 |
| October 2019 | €4.74 | €4.74 |
| September 2019 | €4.72 | €4.72 |
| August 2019 | €4.52 | €4.52 |
| July 2019 | €4.59 | €4.59 |
| June 2019 | €4.50 | €4.50 |
| May 2019 | €4.34 | €4.34 |
| April 2019 | €4.49 | €4.49 |
| March 2019 | €4.37 | €4.37 |
| February 2019 | €4.30 | €4.30 |
| January 2019 | €4.17 | €4.17 |
| December 2018 | €3.98 | €3.98 |
| November 2018 | €4.24 | €4.24 |
| October 2018 | €4.19 | €4.19 |
| September 2018 | €4.37 | €4.37 |
OPEN.DE
Price: €10.35
52 week price:
Exchange: GER
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 50.4 million