AEGE.DE - iShares Global Aggregate Bond ESG UCITS ETF EUR Hedged ETF

pon, 21 kwi 2025, 0:19 CEST, NY 18:19, Londyn 23:19, Tokio 7:19, ^SPX +0.13%

Symbol np: ^SPX

Historical data: iShares Global Aggregate Bond ESG UCITS ETF EUR Hedged ETF (AEGE.DE)

17 Apr, 17:40 4.540 -0.001 (-0.02%)

More On AEGE.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of AEGE.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
275	17 Apr 2025	4.5532	4.5532	4.5301	4.5405	-0.02%	-0.001	28,768
274	16 Apr 2025	4.5347	4.5412	4.5275	4.5412	+0.56%	+0.025	472,933
273	15 Apr 2025	4.5395	4.5395	4.5154	4.5159	-0.47%	-0.021	74,792
272	14 Apr 2025	4.4636	4.5371	4.4636	4.5371	+0.89%	+0.040	30,622
271	11 Apr 2025	4.5369	4.5369	4.4884	4.497	-0.37%	-0.017	57,675
270	10 Apr 2025	4.5155	4.531	4.5008	4.5136	-0.40%	-0.018	322,167
269	8 Apr 2025	4.5245	4.5499	4.5245	4.5319	-0.43%	-0.020	570,526
268	7 Apr 2025	4.606	4.606	4.5354	4.5516	-1.02%	-0.047	650,030
267	4 Apr 2025	4.5558	4.6036	4.5558	4.5987	+0.55%	+0.025	459,398
266	3 Apr 2025	4.5698	4.5734	4.5576	4.5734	+0.69%	+0.032	352,605
265	2 Apr 2025	4.5249	4.5505	4.5249	4.5419	+0.11%	+0.005	165,229
264	1 Apr 2025	4.5522	4.5522	4.5333	4.5367	+0.18%	+0.008	222,615
263	31 Mar 2025	4.5698	4.5698	4.5287	4.5287	-0.01%	-0.001	1,326,004
262	28 Mar 2025	4.5207	4.5292	4.5144	4.5292	+0.48%	+0.022	68,795
261	27 Mar 2025	4.5272	4.5272	4.5033	4.5076	-0.21%	-0.010	96,151
260	26 Mar 2025	4.5149	4.5171	4.5078	4.5171	-0.07%	-0.003	299,091
259	25 Mar 2025	4.5264	4.5264	4.5041	4.5202	+0.11%	+0.005	292,935
258	24 Mar 2025	4.5343	4.5343	4.5108	4.5154	-0.04%	-0.002	54,788
257	21 Mar 2025	4.5086	4.53	4.5086	4.5171	-0.06%	-0.003	118,765
256	20 Mar 2025	4.5267	4.5347	4.5198	4.5198	+0.12%	+0.005	204,017
255	19 Mar 2025	4.5168	4.518	4.5087	4.5144	+0.07%	+0.003	223,687
254	18 Mar 2025	4.5299	4.5299	4.508	4.5111	+0.20%	+0.009	198,914
253	13 Mar 2025	4.5256	4.5256	4.502	4.502	-0.09%	-0.004	76,463
252	12 Mar 2025	4.4933	4.5135	4.4933	4.5061	-0.29%	-0.013	157,317
251	11 Mar 2025	4.528	4.528	4.5117	4.5192	-0.06%	-0.003	310,826
250	10 Mar 2025	4.53	4.53	4.5187	4.522	+0.04%	+0.002	90,296
249	7 Mar 2025	4.5364	4.5364	4.5173	4.5203	+0.07%	+0.003	98,283
248	6 Mar 2025	4.4902	4.5198	4.4902	4.5173	-0.26%	-0.012	159,625
247	5 Mar 2025	4.5508	4.5508	4.5234	4.5293	-0.61%	-0.028	75,590
246	4 Mar 2025	4.5741	4.5741	4.5534	4.5571	+0.27%	+0.012	119,665
245	3 Mar 2025	4.5688	4.5688	4.5428	4.545	-0.27%	-0.012	95,412
244	28 Feb 2025	4.5498	4.5587	4.5487	4.5573	+0.25%	+0.011	116,832
243	27 Feb 2025	4.5615	4.5615	4.5368	4.5461	+0.03%	+0.001	136,228
242	25 Feb 2025	4.5522	4.5522	4.5314	4.5448	+0.25%	+0.011	63,758
241	24 Feb 2025	4.5517	4.5517	4.5183	4.5335	+0.25%	+0.011	239,339
240	21 Feb 2025	4.5307	4.5307	4.5109	4.5222	+0.22%	+0.010	91,985
239	20 Feb 2025	4.5126	4.5137	4.5046	4.5122	+0.17%	+0.008	198,940
238	19 Feb 2025	4.5072	4.5119	4.5011	4.5044	-0.18%	-0.008	118,778
237	18 Feb 2025	4.5301	4.5301	4.5068	4.5123	-0.12%	-0.005	95,595
236	17 Feb 2025	4.5314	4.5314	4.5129	4.5175	-0.07%	-0.003	39,938

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data AEGE.DE

On the ticker field set "d:aege.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.