iShares Digital Security UCITS ETF (AMS:LOCK)
Netherlands · Delayed Price · Currency is EUR 8.59
+0.06 (0.74%)
At close: Dec 4, 2025
AMS:LOCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.63 | 8.59 | 8.59 | 8.59 | -0.07% | 9,584 |
| Dec 4, 2025 | 8.57 | 8.59 | 8.56 | 8.59 | 8.59 | 0.74% | 8,193 |
| Dec 3, 2025 | 8.52 | 8.55 | 8.46 | 8.53 | 8.53 | -0.40% | 5,751 |
| Dec 2, 2025 | 8.57 | 8.63 | 8.55 | 8.57 | 8.57 | 0.80% | 6,985 |
| Dec 1, 2025 | 8.51 | 8.52 | 8.45 | 8.50 | 8.50 | -0.89% | 4,264 |
| Nov 28, 2025 | 8.56 | 8.59 | 8.55 | 8.57 | 8.57 | 0.61% | 4,030 |
| Nov 27, 2025 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | -0.15% | 7,526 |
| Nov 26, 2025 | 8.57 | 8.59 | 8.52 | 8.53 | 8.53 | 0.06% | 3,473 |
| Nov 25, 2025 | 8.47 | 8.49 | 8.41 | 8.53 | 8.53 | 0.39% | 14,636 |
| Nov 24, 2025 | 8.39 | 8.50 | 8.36 | 8.50 | 8.50 | 1.93% | 2,689 |
| Nov 21, 2025 | 8.29 | 8.34 | 8.20 | 8.34 | 8.34 | -1.71% | 14,627 |
| Nov 20, 2025 | 8.56 | 8.61 | 8.48 | 8.48 | 8.48 | 0.28% | 18,326 |
| Nov 19, 2025 | 8.44 | 8.50 | 8.44 | 8.46 | 8.46 | 0.04% | 7,085 |
| Nov 18, 2025 | 8.48 | 8.50 | 8.39 | 8.45 | 8.45 | -2.22% | 9,577 |
| Nov 17, 2025 | 8.75 | 8.76 | 8.63 | 8.65 | 8.65 | -1.30% | 18,595 |
| Nov 14, 2025 | 8.70 | 8.71 | 8.56 | 8.76 | 8.76 | -0.10% | 13,613 |
| Nov 13, 2025 | 8.97 | 8.97 | 8.78 | 8.77 | 8.77 | -2.33% | 8,259 |
| Nov 12, 2025 | 9.02 | 9.07 | 8.96 | 8.98 | 8.98 | -0.06% | 6,630 |
| Nov 11, 2025 | 9.01 | 9.04 | 8.95 | 8.98 | 8.98 | -0.10% | 3,097 |
| Nov 10, 2025 | 8.98 | 9.02 | 8.98 | 8.99 | 8.99 | 2.39% | 14,017 |
| Nov 7, 2025 | 8.92 | 8.93 | 8.74 | 8.78 | 8.78 | -0.85% | 11,329 |
| Nov 6, 2025 | 8.93 | 9.01 | 8.87 | 8.86 | 8.86 | -1.25% | 9,393 |
| Nov 5, 2025 | 8.92 | 8.98 | 8.90 | 8.97 | 8.97 | -0.46% | 4,498 |
| Nov 4, 2025 | 9.08 | 9.10 | 9.00 | 9.01 | 9.01 | -1.27% | 4,304 |
| Nov 3, 2025 | 9.16 | 9.23 | 9.10 | 9.13 | 9.13 | 0.43% | 70,404 |
| Oct 31, 2025 | 9.09 | 9.14 | 9.06 | 9.09 | 9.09 | -0.29% | 3,135 |
| Oct 30, 2025 | 9.00 | 9.10 | 8.97 | 9.11 | 9.11 | 1.33% | 18,575 |
| Oct 29, 2025 | 9.07 | 9.08 | 8.98 | 8.99 | 8.99 | -1.12% | 7,510 |
| Oct 28, 2025 | 9.09 | 9.12 | 9.06 | 9.09 | 9.09 | -0.15% | 9,422 |
| Oct 27, 2025 | 9.18 | 9.18 | 9.11 | 9.11 | 9.11 | 0.18% | 5,286 |
| Oct 24, 2025 | 9.05 | 9.11 | 9.04 | 9.09 | 9.09 | 1.25% | 3,132 |
| Oct 23, 2025 | 8.94 | 8.98 | 8.91 | 8.98 | 8.98 | 1.09% | 853 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.88 | 8.88 | 8.88 | -1.19% | 6,304 |
| Oct 21, 2025 | 8.93 | 9.00 | 8.93 | 8.99 | 8.99 | 0.95% | 7,126 |
| Oct 20, 2025 | 8.83 | 8.91 | 8.83 | 8.91 | 8.91 | 2.33% | 22,904 |
| Oct 17, 2025 | 8.66 | 8.74 | 8.60 | 8.70 | 8.70 | -1.66% | 14,126 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.73% | 3,854 |
| Oct 15, 2025 | 8.90 | 8.94 | 8.89 | 8.91 | 8.91 | 0.67% | 4,322 |
| Oct 14, 2025 | 8.87 | 8.88 | 8.76 | 8.86 | 8.86 | -0.81% | 9,946 |
| Oct 13, 2025 | 8.94 | 8.98 | 8.90 | 8.93 | 8.93 | 0.98% | 29,916 |
| Oct 10, 2025 | 9.10 | 9.13 | 8.84 | 8.84 | 8.84 | -2.59% | 26,697 |
| Oct 9, 2025 | 9.07 | 9.08 | 9.03 | 9.08 | 9.08 | 0.51% | 2,549 |
| Oct 8, 2025 | 8.92 | 9.02 | 8.90 | 9.03 | 9.03 | 2.13% | 8,547 |
| Oct 7, 2025 | 8.95 | 9.00 | 8.84 | 8.84 | 8.84 | -1.51% | 7,827 |
| Oct 6, 2025 | 8.95 | 8.99 | 8.93 | 8.98 | 8.98 | 0.81% | 17,695 |
| Oct 3, 2025 | 8.91 | 8.93 | 8.89 | 8.91 | 8.91 | 0.80% | 9,867 |
| Oct 2, 2025 | 8.81 | 8.84 | 8.80 | 8.83 | 8.83 | 0.48% | 6,466 |
| Oct 1, 2025 | 8.68 | 8.81 | 8.68 | 8.79 | 8.79 | 0.41% | 39,335 |
| Sep 30, 2025 | 8.82 | 8.83 | 8.74 | 8.76 | 8.76 | -0.57% | 46,422 |
| Sep 29, 2025 | 8.81 | 8.85 | 8.81 | 8.81 | 8.81 | 0.31% | 1,424 |