Essential 40 Stock ETF | Historie | Het Financieele Dagblad

Essential 40 Stock ETF

Koers

Essential 40 Stock ETF 17,850 -0,14 -0,76% (21:55)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-01-2026	47.371	18,52	18,52	17,86	17,9872
28-01-2026	323.276	17,96	17,96	17,89	17,935
27-01-2026	34.868	17,89	17,90	17,83	17,8694
26-01-2026	28.883	17,96	17,975	17,94	17,9446
23-01-2026	23.739	17,93	17,93	17,8701	17,898
22-01-2026	31.385	17,9664	18,04	17,9199	17,985
21-01-2026	25.791	17,77	17,9108	17,77	17,8774
20-01-2026	57.047	17,75	17,785	17,65	17,6614
16-01-2026	33.994	17,88	17,90	17,8499	17,87
15-01-2026	144.706	17,92	17,96	17,885	17,91
14-01-2026	30.396	17,85	17,8852	17,80	17,8852
13-01-2026	21.347	17,76	17,81	17,73	17,7804
12-01-2026	44.736	17,69	17,77	17,69	17,77
09-01-2026	94.981	17,66	17,75	17,63	17,73
08-01-2026	18.436	17,54	17,60	17,54	17,555
07-01-2026	79.993	17,53	17,54	17,42	17,4334
06-01-2026	44.299	17,41	17,4998	17,38	17,47
05-01-2026	31.529	17,34	17,40	17,3155	17,365
02-01-2026	47.778	17,16	17,25	17,12	17,24
31-12-2025	56.665	17,22	17,2401	17,16	17,1613
30-12-2025	44.985	17,25	17,32	17,25	17,2733
29-12-2025	16.552	17,26	17,28	17,24	17,265
26-12-2025	44.981	17,25	17,29	17,25	17,28
24-12-2025	9.336	17,16	17,29	17,16	17,285
23-12-2025	37.015	17,1797	17,215	17,17	17,2119
22-12-2025	22.110	17,1693	17,20	17,165	17,1883
19-12-2025	182.082	17,04	17,17	17,04	17,10
18-12-2025	210.041	17,10	17,14	17,02	17,0369
17-12-2025	70.845	17,13	17,13	17,05	17,0559
16-12-2025	22.125	17,19	17,20	17,05	17,136
15-12-2025	59.115	17,26	17,26	17,16	17,245
12-12-2025	42.111	17,2745	17,28	17,17	17,22
11-12-2025	24.172	17,16	17,26	17,16	17,2356
10-12-2025	21.311	17,19	17,32	17,17	17,3054
09-12-2025	16.902	17,31	17,31	17,17	17,17
08-12-2025	18.998	17,2484	17,28	17,22	17,2282
05-12-2025	52.471	17,28	17,4201	17,28	17,3397
04-12-2025	68.964	17,3163	17,33	17,25	17,2873
03-12-2025	45.170	17,39	17,39	17,34	17,355
02-12-2025	37.883	17,40	17,40	17,23	17,2946
01-12-2025	39.876	17,36	17,36	17,235	17,235