Essential 40 Stock ETF | Historie | Het Financieele Dagblad

Essential 40 Stock ETF

Koers

Essential 40 Stock ETF 18,140 -0,01 -0,07% (19:14)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	18.732	18,17	18,1752	18,115	18,1518
18-02-2026	22.241	18,26	18,28	18,1699	18,2263
17-02-2026	31.239	18,30	18,30	18,17	18,2322
13-02-2026	23.157	18,19	18,39	18,19	18,32
12-02-2026	30.527	18,39	18,39	18,1854	18,1854
11-02-2026	36.603	18,4096	18,4096	18,30	18,3509
10-02-2026	21.790	18,36	18,40	18,3273	18,3273
09-02-2026	44.719	18,23	18,35	18,23	18,3163
06-02-2026	46.289	18,25	18,2599	18,1166	18,23
05-02-2026	18.083	18,085	18,085	17,95	17,9626
04-02-2026	69.581	18,13	18,22	18,12	18,1759
03-02-2026	19.171	18,08	18,11	17,95	18,0656
02-02-2026	66.273	17,93	17,99	17,93	17,9763
30-01-2026	65.135	18,08	18,08	17,7599	17,85
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