7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,890.25

+682.11

+0.88%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

iShares Core MSCI Europe UCITS ETF EUR (Acc) (IMAE.AS)

105.25 -0.38 (-0.36%)

At close: October 30 at 5:35:27 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	105.36	105.66	105.13	105.25	105.25	34,186
Oct 29, 2026	104.97	105.90	104.87	105.63	105.63	89,814
Oct 28, 2026	104.64	104.97	104.36	104.80	104.80	86,092
Oct 27, 2026	103.96	104.76	103.79	104.71	104.71	31,387
Oct 26, 2026	103.57	104.38	103.50	104.25	104.25	31,659
Oct 23, 2026	103.73	103.76	102.88	103.49	103.49	117,146
Oct 22, 2026	103.96	104.37	103.66	103.76	103.76	29,731
Oct 21, 2026	104.11	104.83	103.85	104.83	104.83	75,613
Oct 20, 2026	103.67	104.16	103.18	103.85	103.85	214,255
Oct 19, 2026	104.49	104.50	103.58	103.98	103.98	109,056
Oct 16, 2026	104.40	104.97	104.33	104.82	104.82	48,313
Oct 15, 2026	103.19	104.25	103.08	104.07	104.07	55,530
Oct 14, 2026	103.54	103.92	103.47	103.73	103.73	44,613
Oct 13, 2026	103.69	104.06	103.19	103.22	103.22	104,901
Oct 12, 2026	103.08	103.45	103.06	103.36	103.36	107,246
Oct 9, 2026	102.50	102.94	102.43	102.70	102.70	67,894
Oct 8, 2026	101.43	102.21	101.27	101.67	101.67	81,903
Oct 7, 2026	103.00	103.26	102.20	102.48	102.48	48,999
Oct 6, 2026	103.52	104.03	103.11	103.39	103.39	102,257
Oct 5, 2026	103.14	103.33	102.64	102.96	102.96	180,341
Oct 2, 2026	102.08	103.04	102.08	102.68	102.68	291,526
Oct 1, 2026	102.50	102.93	101.60	101.92	101.92	138,930
Sep 30, 2026	104.24	104.54	103.22	103.22	103.22	269,158
Sep 29, 2026	104.07	104.54	103.64	103.73	103.73	137,430
Sep 28, 2026	104.07	104.54	103.79	103.79	103.79	155,007
Sep 25, 2026	104.21	104.48	103.68	103.87	103.87	130,445
Sep 24, 2026	103.68	104.07	103.35	103.46	103.46	118,150
Sep 23, 2026	104.87	104.87	103.88	104.00	104.00	44,123
Sep 22, 2026	104.39	104.80	103.91	104.38	104.38	45,139
Sep 21, 2026	103.89	104.44	103.76	104.28	104.28	24,589
Sep 18, 2026	104.25	104.30	103.05	103.19	103.19	64,428
Sep 17, 2026	104.09	104.50	103.85	104.40	104.40	32,127
Sep 16, 2026	103.51	103.72	103.21	103.49	103.49	28,411
Sep 15, 2026	102.98	103.33	102.30	103.01	103.01	149,794
Sep 14, 2026	103.60	103.90	103.15	103.46	103.46	96,079
Sep 11, 2026	103.56	104.33	103.49	103.86	103.86	34,382
Sep 10, 2026	104.11	104.20	103.25	103.35	103.35	74,169
Sep 9, 2026	105.00	105.10	103.75	104.01	104.01	118,415
Sep 8, 2026	105.34	105.61	104.91	105.51	105.51	157,847
Sep 7, 2026	105.52	105.79	105.20	105.59	105.59	46,057
Sep 4, 2026	105.32	105.71	105.26	105.54	105.54	78,798
Sep 3, 2026	105.00	105.59	104.90	105.50	105.50	66,068
Sep 2, 2026	105.13	105.25	104.40	104.90	104.90	70,929
Sep 1, 2026	105.71	105.90	104.86	105.16	105.16	62,206
Aug 31, 2026	106.32	106.40	105.57	105.57	105.57	105,235
Aug 28, 2026	106.51	106.57	106.26	106.44	106.44	75,499
Aug 27, 2026	106.59	106.59	105.65	105.87	105.87	27,852
Aug 26, 2026	106.86	107.03	106.62	106.63	106.63	28,635
Aug 25, 2026	106.69	106.90	106.47	106.68	106.68	33,624
Aug 24, 2026	106.17	106.47	106.09	106.33	106.33	43,457
Aug 21, 2026	105.73	106.36	105.71	106.31	106.31	61,145
Aug 20, 2026	105.86	105.88	105.30	105.64	105.64	40,861
Aug 19, 2026	106.04	106.26	105.80	105.80	105.80	29,813
Aug 18, 2026	106.43	106.51	105.90	105.93	105.93	238,424
Aug 17, 2026	107.15	107.27	106.67	106.67	106.67	16,292
Aug 14, 2026	107.16	107.18	106.78	106.86	106.86	37,612
Aug 13, 2026	107.32	107.39	107.04	107.04	107.04	37,212
Aug 12, 2026	107.35	107.42	106.89	107.00	107.00	81,294
Aug 11, 2026	107.27	107.57	106.92	107.14	107.14	29,113
Aug 10, 2026	107.14	107.38	106.92	107.11	107.11	28,427
Aug 7, 2026	107.00	107.56	106.93	107.09	107.09	75,062
Aug 6, 2026	106.95	107.21	106.73	106.73	106.73	80,342
Aug 5, 2026	106.96	107.00	106.34	106.54	106.54	34,902
Aug 4, 2026	106.40	106.64	106.04	106.54	106.54	24,287
Aug 3, 2026	105.60	105.83	105.40	105.71	105.71	33,742
Jul 31, 2026	105.92	106.47	104.90	105.23	105.23	29,195
Jul 30, 2026	104.64	105.60	104.53	105.39	105.39	26,604
Jul 29, 2026	105.16	105.27	104.33	104.53	104.53	35,970
Jul 28, 2026	104.64	104.98	104.35	104.93	104.93	25,673
Jul 27, 2026	105.39	105.50	104.50	104.50	104.50	34,433
Jul 24, 2026	103.65	104.50	103.65	104.49	104.49	11,908
Jul 23, 2026	104.29	104.46	103.33	103.58	103.58	76,443
Jul 22, 2026	103.93	105.13	103.84	104.83	104.83	28,457
Jul 21, 2026	104.03	104.25	103.50	104.25	104.25	32,850
Jul 20, 2026	103.82	104.33	103.57	103.61	103.61	42,035
Jul 17, 2026	103.68	103.97	103.40	103.94	103.94	21,728
Jul 16, 2026	104.14	104.32	103.18	104.32	104.32	30,625
Jul 15, 2026	104.13	104.31	103.74	104.19	104.19	28,840
Jul 14, 2026	103.32	104.11	103.05	104.01	104.01	56,865
Jul 13, 2026	103.86	104.07	103.55	103.96	103.96	37,768
Jul 10, 2026	104.04	104.24	103.75	104.00	104.00	41,602
Jul 9, 2026	103.83	104.07	103.24	104.03	104.03	91,124
Jul 8, 2026	104.08	104.17	102.80	103.14	103.14	46,538
Jul 7, 2026	105.33	105.67	104.74	104.74	104.74	33,399
Jul 6, 2026	105.85	106.11	105.11	105.46	105.46	37,897
Jul 3, 2026	105.52	105.88	105.10	105.80	105.80	75,178
Jul 2, 2026	103.50	105.46	103.50	105.10	105.10	63,853
Jul 1, 2026	103.86	104.15	103.34	103.68	103.68	38,785
Jun 30, 2026	103.85	104.40	103.70	104.20	104.20	82,540
Jun 29, 2026	103.06	103.32	102.72	103.15	103.15	151,686
Jun 26, 2026	103.29	103.33	102.25	103.01	103.01	34,474
Jun 25, 2026	103.07	103.95	103.00	103.68	103.68	19,549
Jun 24, 2026	102.71	102.98	102.55	102.92	102.92	45,292
Jun 23, 2026	102.54	103.18	102.20	102.73	102.73	26,421
Jun 22, 2026	103.07	103.60	102.72	103.52	103.52	23,560
Jun 19, 2026	103.19	103.40	102.82	102.88	102.88	26,969
Jun 18, 2026	103.49	103.54	102.80	103.14	103.14	72,998
Jun 17, 2026	102.85	103.44	102.80	103.44	103.44	26,015
Jun 16, 2026	102.83	103.21	102.63	102.86	102.86	26,527
Jun 15, 2026	103.69	103.79	102.47	102.53	102.53	624,583
Jun 12, 2026	101.61	102.46	101.51	102.34	102.34	127,778
Jun 11, 2026	100.07	101.00	99.99	100.57	100.57	61,425
Jun 10, 2026	100.13	100.37	98.94	99.89	99.89	55,723
Jun 9, 2026	100.51	101.29	99.92	99.92	99.92	72,129
Jun 8, 2026	99.81	100.76	99.65	100.57	100.57	90,224
Jun 5, 2026	100.71	101.24	100.50	100.60	100.60	51,497
Jun 4, 2026	100.29	100.89	100.00	100.89	100.89	47,549
Jun 3, 2026	100.92	100.97	100.32	100.36	100.36	64,653
Jun 2, 2026	101.00	101.32	100.67	101.07	101.07	56,939
Jun 1, 2026	100.97	101.08	99.93	100.39	100.39	135,481
May 29, 2026	101.10	101.58	101.02	101.02	101.02	44,980
May 28, 2026	100.87	101.02	100.39	100.85	100.85	126,765
May 27, 2026	101.54	101.89	100.97	101.25	101.25	85,370
May 26, 2026	101.89	101.97	101.27	101.27	101.27	45,623
May 25, 2026	101.69	102.68	101.50	102.61	102.61	64,910
May 22, 2026	100.50	100.91	100.38	100.78	100.78	103,003
May 21, 2026	99.64	100.26	99.32	99.98	99.98	31,210
May 20, 2026	98.18	100.25	98.10	99.85	99.85	110,150
May 19, 2026	98.40	99.07	98.18	98.33	98.33	40,872
May 18, 2026	97.00	98.50	96.85	98.24	98.24	70,607
May 15, 2026	98.25	98.41	97.27	97.43	97.43	60,590
May 14, 2026	98.82	99.24	98.50	99.24	99.24	24,448
May 13, 2026	98.12	98.21	97.33	98.21	98.21	34,479
May 12, 2026	97.14	97.79	97.06	97.29	97.29	75,687
May 11, 2026	98.11	98.31	97.86	98.27	98.27	705,193
May 8, 2026	98.11	98.46	97.86	98.08	98.08	51,032
May 7, 2026	99.86	100.08	98.71	98.71	98.71	30,315
May 6, 2026	98.69	100.30	98.69	99.76	99.76	447,242
May 5, 2026	96.75	97.64	96.75	97.64	97.64	36,703
May 4, 2026	97.94	98.03	96.54	96.54	96.54	63,606
Apr 30, 2026	95.83	97.85	95.75	97.85	97.85	30,203
Apr 29, 2026	97.07	97.15	96.16	96.36	96.36	24,827
Apr 28, 2026	97.07	97.53	96.54	96.90	96.90	63,897
Apr 27, 2026	97.79	98.18	97.24	97.31	97.31	66,548
Apr 24, 2026	97.88	98.20	97.25	97.64	97.64	46,398
Apr 23, 2026	97.79	98.30	97.44	98.10	98.10	46,815
Apr 22, 2026	98.74	98.78	97.94	98.04	98.04	32,449
Apr 21, 2026	99.32	99.60	98.29	98.36	98.36	35,722
Apr 20, 2026	99.08	99.35	98.88	99.25	99.25	44,468
Apr 17, 2026	98.32	100.00	98.25	99.91	99.91	73,164
Apr 16, 2026	98.69	98.96	98.29	98.38	98.38	58,388
Apr 15, 2026	98.88	99.00	98.40	98.40	98.40	43,586
Apr 14, 2026	98.50	99.20	98.45	98.93	98.93	52,854
Apr 13, 2026	97.32	98.01	97.10	97.97	97.97	61,822
Apr 10, 2026	97.93	98.66	97.83	98.07	98.07	56,652
Apr 9, 2026	97.79	97.80	97.11	97.75	97.75	44,299
Apr 8, 2026	98.06	98.37	97.37	97.85	97.85	72,508
Apr 7, 2026	95.33	96.06	93.88	94.13	94.13	95,746
Apr 2, 2026	94.06	95.36	93.70	95.14	95.14	28,781
Apr 1, 2026	95.08	95.54	94.54	95.29	95.29	77,869
Mar 31, 2026	92.64	93.75	92.36	92.96	92.96	183,341
Mar 30, 2026	91.37	92.59	91.37	92.59	92.59	49,287
Mar 27, 2026	92.42	92.47	91.17	91.58	91.58	100,591
Mar 26, 2026	92.91	93.07	92.21	92.39	92.39	77,700
Mar 25, 2026	93.25	93.79	92.86	93.55	93.55	116,125
Mar 24, 2026	92.15	92.36	91.07	92.10	92.10	39,805
Mar 23, 2026	89.61	93.99	88.98	91.86	91.86	139,230
Mar 20, 2026	93.56	93.71	91.15	91.19	91.19	76,921
Mar 19, 2026	93.93	94.07	92.11	92.79	92.79	103,621
Mar 18, 2026	96.22	96.46	94.80	95.11	95.11	58,767
Mar 17, 2026	95.21	96.25	95.13	95.86	95.86	46,546
Mar 16, 2026	95.03	95.71	94.40	95.35	95.35	39,634
Mar 13, 2026	94.57	95.86	94.20	94.85	94.85	40,334
Mar 12, 2026	95.54	95.92	94.68	95.29	95.29	43,624
Mar 11, 2026	95.65	96.13	95.23	95.81	95.81	74,241
Mar 10, 2026	96.36	96.86	95.83	96.42	96.42	74,441
Mar 9, 2026	93.15	94.69	92.84	94.66	94.66	81,342
Mar 6, 2026	96.35	96.74	94.40	95.28	95.28	73,915
Mar 5, 2026	97.21	98.01	96.03	96.14	96.14	43,340
Mar 4, 2026	96.52	97.70	96.20	97.49	97.49	54,464
Mar 3, 2026	97.76	97.79	95.49	96.14	96.14	128,062
Mar 2, 2026	99.01	99.58	98.76	99.12	99.12	75,331
Feb 27, 2026	100.74	101.11	100.42	100.74	100.74	34,915
Feb 26, 2026	100.67	100.93	100.30	100.63	100.63	30,383
Feb 25, 2026	100.44	100.70	100.29	100.70	100.70	38,032
Feb 24, 2026	99.55	100.33	99.47	100.00	100.00	23,008
Feb 23, 2026	99.96	100.29	99.60	99.72	99.72	31,349
Feb 20, 2026	99.64	100.28	99.50	100.21	100.21	40,920
Feb 19, 2026	99.75	99.80	99.06	99.39	99.39	57,226
Feb 18, 2026	99.04	99.92	99.04	99.83	99.83	34,696
Feb 17, 2026	98.19	98.72	97.99	98.68	98.68	28,905
Feb 16, 2026	98.25	98.48	98.11	98.11	98.11	25,715
Feb 13, 2026	98.00	98.17	97.50	98.00	98.00	50,398
Feb 12, 2026	99.21	99.29	97.91	98.01	98.01	38,031
Feb 11, 2026	98.54	98.86	98.08	98.59	98.59	36,320
Feb 10, 2026	98.33	98.62	98.25	98.43	98.43	54,601
Feb 9, 2026	98.10	98.40	97.69	98.40	98.40	43,212
Feb 6, 2026	96.67	97.80	96.43	97.74	97.74	56,753
Feb 5, 2026	97.72	97.93	96.51	96.94	96.94	71,644
Feb 4, 2026	97.69	98.62	97.65	97.88	97.88	27,324
Feb 3, 2026	98.47	98.75	97.53	97.94	97.94	64,479
Feb 2, 2026	96.22	97.94	96.22	97.89	97.89	37,500
Jan 30, 2026	96.33	97.04	96.29	96.88	96.88	98,875
Jan 29, 2026	96.69	97.19	96.09	96.21	96.21	22,777
Jan 28, 2026	97.25	97.27	96.31	96.31	96.31	45,908
Jan 27, 2026	96.92	97.27	96.70	97.14	97.14	31,683
Jan 26, 2026	96.50	96.86	96.20	96.61	96.61	40,110
Jan 23, 2026	96.32	96.57	96.10	96.38	96.38	34,150
Jan 22, 2026	96.65	96.89	96.31	96.41	96.41	50,664
Jan 21, 2026	95.43	95.78	94.79	95.57	95.57	102,258
Jan 20, 2026	95.60	95.66	94.89	95.63	95.63	52,490
Jan 19, 2026	96.23	96.74	96.09	96.28	96.28	52,304
Jan 16, 2026	97.43	97.54	97.15	97.46	97.46	27,344
Jan 15, 2026	97.32	97.58	97.25	97.49	97.49	29,241
Jan 14, 2026	97.08	97.22	96.89	96.95	96.95	31,060
Jan 13, 2026	96.97	97.06	96.63	96.86	96.86	35,140
Jan 12, 2026	96.53	96.98	96.35	96.89	96.89	89,146
Jan 9, 2026	96.04	96.72	96.04	96.69	96.69	25,265
Jan 8, 2026	95.71	95.92	95.50	95.71	95.71	27,489
Jan 7, 2026	96.11	96.14	95.75	95.88	95.88	60,330
Jan 6, 2026	95.76	96.28	95.52	96.03	96.03	119,449
Jan 5, 2026	94.94	95.54	94.76	95.53	95.53	102,090
Jan 2, 2026	94.00	94.83	94.00	94.61	94.61	62,558
Dec 31, 2025	93.83	93.89	93.57	93.83	93.83	13,581
Dec 30, 2025	93.46	94.19	93.45	94.07	94.07	49,034
Dec 29, 2025	93.44	93.60	93.26	93.46	93.46	62,027
Dec 24, 2025	93.48	93.58	93.44	93.44	93.44	19,799
Dec 23, 2025	93.17	93.49	93.14	93.44	93.44	47,520
Dec 22, 2025	93.11	93.24	92.79	93.01	93.01	76,831
Dec 19, 2025	92.79	93.30	92.69	93.22	93.22	60,045
Dec 18, 2025	91.90	92.79	91.90	92.78	92.78	75,922
Dec 17, 2025	92.21	92.40	91.95	91.97	91.97	35,348
Dec 16, 2025	92.25	92.58	91.75	91.98	91.98	33,601
Dec 15, 2025	92.07	92.51	92.02	92.39	92.39	22,223
Dec 12, 2025	92.50	92.82	91.70	91.75	91.75	79,052
Dec 11, 2025	91.64	92.46	91.49	92.27	92.27	22,078
Dec 10, 2025	91.56	91.82	91.43	91.81	91.81	53,051
Dec 9, 2025	91.92	92.10	91.64	91.75	91.75	59,507
Dec 8, 2025	91.83	91.93	91.65	91.83	91.83	67,063
Dec 5, 2025	91.99	92.25	91.83	91.83	91.83	26,045
Dec 4, 2025	91.66	92.00	91.43	91.86	91.86	95,018
Dec 3, 2025	91.55	91.72	91.20	91.44	91.44	27,710
Dec 2, 2025	91.14	91.63	91.10	91.29	91.29	44,595
Dec 1, 2025	91.06	91.36	90.83	91.17	91.17	86,835
Nov 28, 2025	91.15	91.53	91.06	91.44	91.44	47,077
Nov 27, 2025	91.00	91.25	90.90	91.14	91.14	134,673
Nov 26, 2025	90.46	91.13	90.20	91.13	91.13	20,262
Nov 25, 2025	89.51	90.15	89.15	90.11	90.11	68,655
Nov 24, 2025	89.64	89.88	89.04	89.32	89.32	52,620
Nov 21, 2025	88.48	89.32	88.39	89.19	89.19	50,752
Nov 20, 2025	90.08	90.19	89.41	89.41	89.41	83,959
Nov 19, 2025	89.26	89.77	88.96	89.12	89.12	26,678
Nov 18, 2025	89.72	89.89	88.92	89.23	89.23	36,440
Nov 17, 2025	91.37	91.42	90.64	90.73	90.73	34,359
Nov 14, 2025	91.47	91.53	90.45	91.26	91.26	41,188
Nov 13, 2025	92.97	93.10	92.21	92.21	92.21	40,944
Nov 12, 2025	92.41	92.87	92.41	92.76	92.76	40,192
Nov 11, 2025	91.28	92.17	91.24	92.07	92.07	36,482
Nov 10, 2025	90.59	91.00	90.40	90.89	90.89	39,101
Nov 7, 2025	90.31	90.35	89.30	89.61	89.61	102,224
Nov 6, 2025	90.55	90.67	90.00	90.06	90.06	24,842
Nov 5, 2025	89.83	90.89	89.80	90.72	90.72	37,779
Nov 4, 2025	89.72	90.47	89.20	90.43	90.43	92,908
Nov 3, 2025	90.67	91.11	90.64	90.65	90.65	92,393
Oct 31, 2025	91.05	91.08	90.50	90.65	90.65	44,095
Oct 30, 2025	91.07	91.15	90.62	91.13	91.13	96,376

Mobilize your Website

View Site in Mobile | Classic

Share by: