iShares Euro Govt Bond 1-3yr UCITS ETF EUR (Acc) (BST:SXRN)
Germany · Delayed Price · Currency is EUR 115.39
-0.02 (-0.02%)
At close: Mar 9, 2026
BST:SXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 115.80 | 116.15 | 115.80 | 115.82 | 115.82 | 0.02% | 314 |
| Jan 26, 2026 | 115.80 | 116.13 | 115.80 | 115.80 | 115.80 | - | 2,131 |
| Jan 23, 2026 | 115.80 | 116.39 | 115.80 | 115.80 | 115.80 | - | 397 |
| Jan 22, 2026 | 116.74 | 116.74 | 115.80 | 115.80 | 115.80 | - | 518 |
| Jan 21, 2026 | 116.76 | 116.76 | 115.46 | 115.80 | 115.80 | 0.06% | 70 |
| Jan 20, 2026 | 114.71 | 116.41 | 114.71 | 115.73 | 115.73 | 0.02% | 1,001 |
| Jan 19, 2026 | 116.70 | 116.70 | 115.71 | 115.71 | 115.71 | -0.30% | 2,429 |
| Jan 16, 2026 | 115.53 | 116.06 | 115.53 | 116.06 | 116.06 | 0.31% | 2,446 |
| Jan 15, 2026 | 115.47 | 116.10 | 115.44 | 115.70 | 115.70 | 0.03% | 2,334 |
| Jan 14, 2026 | 115.76 | 116.13 | 115.67 | 115.67 | 115.67 | -0.08% | 58 |
| Jan 13, 2026 | 115.59 | 116.02 | 115.54 | 115.76 | 115.76 | 0.15% | 1,370 |
| Jan 12, 2026 | 115.57 | 116.05 | 115.55 | 115.59 | 115.59 | -0.34% | 1,930 |
| Jan 9, 2026 | 115.35 | 116.16 | 115.35 | 115.98 | 115.98 | 0.46% | 1,558 |
| Jan 8, 2026 | 115.05 | 116.03 | 115.05 | 115.45 | 115.45 | -0.07% | 1,383 |
| Jan 7, 2026 | 115.53 | 116.00 | 115.53 | 115.53 | 115.53 | - | 354 |
| Jan 6, 2026 | 115.41 | 115.98 | 115.40 | 115.53 | 115.53 | 0.07% | 2,564 |
| Jan 5, 2026 | 116.29 | 116.29 | 115.45 | 115.45 | 115.45 | -0.44% | 927 |
| Jan 2, 2026 | 116.19 | 116.29 | 115.32 | 115.96 | 115.96 | 0.13% | 1,975 |
| Dec 30, 2025 | 115.43 | 115.88 | 115.40 | 115.81 | 115.81 | 0.33% | 2,508 |
| Dec 29, 2025 | 116.20 | 116.20 | 115.43 | 115.43 | 115.43 | -0.28% | - |
| Dec 23, 2025 | 115.28 | 115.81 | 115.28 | 115.75 | 115.75 | 0.40% | 340 |