DGTL iShares Digitalisation UCITS ETF USD (Acc)
ETF · Amsterdam · IE00BYZK4883
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by iShares Digitalisation UCITS ETF USD (Acc), and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:49. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Dec 2024 – 06 Dec 2024 | 10.38 | 10.52 | 10.34 | 10.48 | +1.12% | 40,591 | |
| 25 Nov 2024 – 29 Nov 2024 | 10.36 | 10.41 | 10.30 | 10.37 | +0.70% | 117,520 | |
| 18 Nov 2024 – 22 Nov 2024 | 9.83 | 10.30 | 9.75 | 10.30 | +4.60% | 28,107 | |
| 11 Nov 2024 – 15 Nov 2024 | 9.68 | 10.08 | 9.68 | 9.84 | +2.60% | 54,608 | |
| 04 Nov 2024 – 08 Nov 2024 | 9.16 | 9.60 | 9.14 | 9.59 | +4.17% | 21,228 | |
| 28 Oct 2024 – 01 Nov 2024 | 9.30 | 9.31 | 9.14 | 9.21 | -0.68% | 8,482 | |
| 21 Oct 2024 – 25 Oct 2024 | 9.36 | 9.36 | 9.24 | 9.27 | -0.82% | 5,346 | |
| 14 Oct 2024 – 18 Oct 2024 | 9.22 | 9.36 | 9.22 | 9.35 | +1.54% | 6,578 | |
| 07 Oct 2024 – 11 Oct 2024 | 9.00 | 9.18 | 8.93 | 9.21 | +3.09% | 8,485 | |
| 30 Sep 2024 – 04 Oct 2024 | 8.82 | 8.94 | 8.80 | 8.93 | +0.88% | 18,601 | |
| 23 Sep 2024 – 27 Sep 2024 | 8.81 | 8.90 | 8.81 | 8.85 | +1.03% | 4,985 | |
| 16 Sep 2024 – 20 Sep 2024 | 8.65 | 8.89 | 8.64 | 8.76 | +1.17% | 9,239 | |
| 09 Sep 2024 – 13 Sep 2024 | 8.37 | 8.68 | 8.37 | 8.66 | +4.51% | 15,701 | |
| 02 Sep 2024 – 06 Sep 2024 | 8.63 | 8.65 | 8.38 | 8.29 | -3.49% | 53,338 | |
| 26 Aug 2024 – 30 Aug 2024 | 8.51 | 8.63 | 8.49 | 8.59 | +1.04% | 34,588 | |
| 19 Aug 2024 – 23 Aug 2024 | 8.45 | 8.55 | 8.44 | 8.50 | +0.62% | 55,500 | |
| 12 Aug 2024 – 16 Aug 2024 | 8.23 | 8.49 | 8.18 | 8.45 | +3.15% | 22,728 | |
| 05 Aug 2024 – 09 Aug 2024 | 7.79 | 8.22 | 7.51 | 8.19 | +2.97% | 116,254 | |
| 29 Jul 2024 – 02 Aug 2024 | 8.26 | 8.41 | 7.95 | 7.96 | -2.81% | 119,516 | |
| 22 Jul 2024 – 26 Jul 2024 | 8.32 | 8.39 | 8.13 | 8.19 | -1.29% | 125,338 | |
| 15 Jul 2024 – 19 Jul 2024 | 8.49 | 8.56 | 8.31 | 8.29 | -1.93% | 46,196 | |
| 08 Jul 2024 – 12 Jul 2024 | 8.42 | 8.46 | 8.33 | 8.46 | +0.65% | 439,540 | |
| 01 Jul 2024 – 05 Jul 2024 | 8.36 | 8.40 | 8.31 | 8.40 | +0.04% | 36,582 | |
| 24 Jun 2024 – 28 Jun 2024 | 8.30 | 8.44 | 8.28 | 8.40 | +1.52% | 15,935 | |
| 17 Jun 2024 – 21 Jun 2024 | 8.25 | 8.29 | 8.22 | 8.27 | +0.36% | 6,086 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 10.49 EUR
- Exchange
- Amsterdam
- Currency
- EUR
- Index followed
- Other
Dividends
No dividends on record.
Why this score
- Cost 14.0 / 30
- Size and liquidity 8.0 / 20
- Track record 11.0 / 15
- Return for the risk 15.0 / 25
- Deepest fall 1.0 / 10
- fee 0.40% a year
- size 768 m
- 5 years of history
- 3 years: +12.9% a year with 17% swings (return per unit of risk 0.64)
- fell 36% at its worst
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow DGTL and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.