onemarkets MSCI Em Mkts Univ UCITS ETF EUR Acc (CCNE.DE)
11.41
-0.15
(-1.31%)
EUR |
GER |
Oct 29, 16:00
CCNE.DE Price : 11.41 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 11.38 | 11.51 | 11.38 | 11.41 | 20644.00 |
| Oct 28, 2026 | 11.60 | 11.61 | 11.53 | 11.57 | 12942.00 |
| Oct 27, 2026 | 11.24 | 11.42 | 11.24 | 11.41 | 8941.00 |
| Oct 26, 2026 | 11.10 | 11.24 | 11.10 | 11.17 | 10069.00 |
| Oct 23, 2026 | 11.14 | 11.21 | 11.14 | 11.21 | 8477.00 |
| Oct 22, 2026 | 11.14 | 11.25 | 11.12 | 11.12 | 10062.00 |
| Oct 21, 2026 | 11.42 | 11.47 | 11.42 | 11.44 | 18443.00 |
| Oct 20, 2026 | 11.29 | 11.37 | 11.23 | 11.37 | 21221.00 |
| Oct 19, 2026 | 11.46 | 11.52 | 11.44 | 11.46 | 23832.00 |
| Oct 16, 2026 | 11.41 | 11.45 | 11.34 | 11.35 | 7914.00 |
| Oct 15, 2026 | 11.33 | 11.51 | 11.31 | 11.51 | 8931.00 |
| Oct 14, 2026 | 11.77 | 11.82 | 11.72 | 11.72 | 18142.00 |
| Oct 13, 2026 | 11.82 | 11.89 | 11.82 | 11.83 | 8425.00 |
| Oct 12, 2026 | 12.07 | 12.10 | 12.02 | 12.02 | 11172.00 |
| Oct 09, 2026 | 12.08 | 12.15 | 12.08 | 12.10 | 10795.00 |
| Oct 08, 2026 | 12.12 | 12.16 | 12.03 | 12.03 | 21884.00 |
| Oct 07, 2026 | 12.31 | 12.34 | 12.21 | 12.28 | 12574.00 |
| Oct 06, 2026 | 12.39 | 12.44 | 12.39 | 12.40 | 15151.00 |
| Oct 05, 2026 | 12.42 | 12.61 | 12.39 | 12.61 | 22796.00 |
| Oct 02, 2026 | 12.18 | 12.24 | 12.17 | 12.23 | 26758.00 |
| Oct 01, 2026 | 12.11 | 12.12 | 12.00 | 12.05 | 10377.00 |
| Sep 30, 2026 | 12.06 | 12.07 | 12.00 | 12.00 | 6463.00 |
| Sep 29, 2026 | 12.03 | 12.12 | 12.03 | 12.09 | 6817.00 |
| Sep 28, 2026 | 12.03 | 12.05 | 11.96 | 11.96 | 3970.00 |
| Sep 25, 2026 | 12.13 | 12.18 | 12.08 | 12.11 | 42466.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median