iShares Euro Govt Bond 1-3yr UCITS ETF EUR (Acc) (BST:SXRN)
Germany · Delayed Price · Currency is EUR 115.71
+0.43 (0.37%)
At close: Apr 9, 2026
BST:SXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 115.27 | 115.76 | 115.27 | 115.71 | 115.71 | 0.37% | 3,125 |
| Apr 8, 2026 | 115.76 | 115.92 | 115.26 | 115.28 | 115.28 | 0.01% | 341 |
| Apr 7, 2026 | 116.50 | 116.50 | 115.16 | 115.27 | 115.27 | -0.65% | 299 |
| Apr 2, 2026 | 115.03 | 116.02 | 114.96 | 116.02 | 116.02 | 0.87% | 45 |
| Apr 1, 2026 | 115.00 | 115.64 | 114.95 | 115.02 | 115.02 | 0.02% | 5,614 |
| Mar 31, 2026 | 114.87 | 115.43 | 114.87 | 115.00 | 115.00 | 0.11% | - |
| Mar 30, 2026 | 114.75 | 115.39 | 114.75 | 114.87 | 114.87 | 0.22% | 684 |
| Mar 27, 2026 | 114.56 | 115.28 | 114.56 | 114.62 | 114.62 | 0.04% | 1,000 |
| Mar 26, 2026 | 114.73 | 115.32 | 114.54 | 114.57 | 114.57 | -0.14% | 1,134 |
| Mar 25, 2026 | 114.70 | 115.44 | 114.70 | 114.73 | 114.73 | 0.03% | - |
| Mar 24, 2026 | 114.82 | 115.49 | 114.69 | 114.69 | 114.69 | -0.11% | 137 |
| Mar 23, 2026 | 115.00 | 116.00 | 114.78 | 114.82 | 114.82 | 0.04% | 977 |
| Mar 20, 2026 | 114.98 | 115.85 | 114.75 | 114.77 | 114.77 | -0.36% | 1,166 |
| Mar 19, 2026 | 115.57 | 115.59 | 115.15 | 115.19 | 115.19 | -0.05% | - |
| Mar 18, 2026 | 115.28 | 115.91 | 115.25 | 115.25 | 115.25 | -0.10% | 506 |
| Mar 17, 2026 | 115.26 | 115.90 | 115.26 | 115.37 | 115.37 | 0.09% | 694 |
| Mar 16, 2026 | 115.14 | 115.82 | 115.14 | 115.27 | 115.27 | 0.03% | 500 |
| Mar 13, 2026 | 115.21 | 115.79 | 115.15 | 115.23 | 115.23 | -0.05% | 2 |
| Mar 12, 2026 | 116.41 | 116.41 | 115.29 | 115.29 | 115.29 | -0.41% | 572 |
| Mar 11, 2026 | 115.41 | 115.97 | 115.41 | 115.77 | 115.77 | 0.16% | 260 |
| Mar 10, 2026 | 115.26 | 116.11 | 115.23 | 115.59 | 115.59 | 0.17% | 60 |
| Mar 9, 2026 | 116.90 | 116.90 | 115.17 | 115.39 | 115.39 | -0.02% | 400 |
| Mar 6, 2026 | 115.53 | 116.07 | 115.31 | 115.41 | 115.41 | -0.17% | - |
| Mar 5, 2026 | 115.69 | 116.20 | 115.61 | 115.61 | 115.61 | -0.28% | 850 |
| Mar 4, 2026 | 115.42 | 116.29 | 115.37 | 115.93 | 115.93 | 0.12% | 850 |
| Mar 3, 2026 | 115.60 | 116.22 | 115.60 | 115.79 | 115.79 | -0.19% | 218 |
| Mar 2, 2026 | 117.14 | 117.14 | 115.91 | 116.01 | 116.01 | -0.19% | 256 |
| Feb 27, 2026 | 115.94 | 116.51 | 115.94 | 116.23 | 116.23 | 0.05% | 93 |
| Feb 26, 2026 | 116.30 | 116.50 | 116.14 | 116.17 | 116.17 | 0.02% | 856 |
| Feb 25, 2026 | 115.79 | 116.45 | 115.78 | 116.15 | 116.15 | 0.03% | - |
| Feb 24, 2026 | 115.92 | 116.49 | 115.91 | 116.11 | 116.11 | -0.02% | 120 |
| Feb 23, 2026 | 116.99 | 116.99 | 115.86 | 116.13 | 116.13 | 0.02% | 134 |
| Feb 20, 2026 | 115.91 | 116.44 | 115.91 | 116.11 | 116.11 | 0.02% | 40 |
| Feb 19, 2026 | 115.88 | 116.43 | 115.87 | 116.09 | 116.09 | - | 9 |
| Feb 18, 2026 | 115.99 | 116.43 | 115.76 | 116.09 | 116.09 | 0.02% | 84 |
| Feb 17, 2026 | 115.89 | 116.55 | 115.89 | 116.07 | 116.07 | -0.24% | 1,840 |
| Feb 16, 2026 | 116.45 | 116.45 | 115.92 | 116.35 | 116.35 | 0.21% | 681 |
| Feb 13, 2026 | 115.74 | 116.40 | 115.74 | 116.11 | 116.11 | 0.09% | 262 |
| Feb 12, 2026 | 115.67 | 116.35 | 115.67 | 116.01 | 116.01 | 0.03% | 400 |
| Feb 11, 2026 | 115.66 | 116.35 | 115.66 | 115.97 | 115.97 | 0.02% | 200 |
| Feb 10, 2026 | 115.87 | 116.34 | 115.86 | 115.95 | 115.95 | - | 1,840 |
| Feb 9, 2026 | 115.83 | 116.29 | 115.83 | 115.95 | 115.95 | -0.05% | - |
| Feb 6, 2026 | 116.33 | 116.33 | 116.01 | 116.01 | 116.01 | - | 5,002 |
| Feb 5, 2026 | 115.57 | 116.25 | 115.57 | 116.01 | 116.01 | 0.22% | - |
| Feb 4, 2026 | 115.26 | 116.24 | 115.26 | 115.75 | 115.75 | -0.02% | 972 |
| Feb 3, 2026 | 115.32 | 116.19 | 115.32 | 115.77 | 115.77 | -0.09% | 11,074 |
| Feb 2, 2026 | 115.45 | 116.26 | 115.45 | 115.87 | 115.87 | -0.05% | 1,368 |
| Jan 30, 2026 | 115.80 | 116.25 | 115.80 | 115.93 | 115.93 | 0.03% | 2,892 |
| Jan 29, 2026 | 116.10 | 116.30 | 115.85 | 115.89 | 115.89 | -0.09% | 262 |
| Jan 28, 2026 | 115.80 | 116.21 | 115.80 | 116.00 | 116.00 | 0.16% | 864 |