iShares MSCI Europe SRI UCITS ETF (ETR:36B3)
Germany · Delayed Price · Currency is EUR 8.01
-0.01 (-0.06%)
Sep 23, 2026, 1:13 PM CET
ETR:36B3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.04 | 8.04 | 8.01 | 8.01 | - | -0.06% | 1,093 |
| Sep 22, 2026 | 8.00 | 8.05 | 7.98 | 8.01 | 8.01 | 0.39% | 5,825 |
| Sep 21, 2026 | 7.94 | 7.99 | 7.93 | 7.98 | 7.98 | 1.26% | 8,473 |
| Sep 18, 2026 | 7.93 | 7.93 | 7.87 | 7.88 | 7.88 | -0.82% | 56,227 |
| Sep 17, 2026 | 7.94 | 7.96 | 7.90 | 7.95 | 7.95 | 0.78% | 16,442 |
| Sep 16, 2026 | 7.89 | 7.91 | 7.88 | 7.90 | 7.89 | 0.69% | 4,250 |
| Sep 15, 2026 | 7.85 | 7.86 | 7.80 | 7.85 | 7.83 | -0.23% | 12,347 |
| Sep 14, 2026 | 7.89 | 7.90 | 7.85 | 7.87 | 7.85 | -0.52% | 23,067 |
| Sep 11, 2026 | 7.91 | 7.94 | 7.90 | 7.91 | 7.89 | 0.20% | 16,104 |
| Sep 10, 2026 | 7.96 | 7.96 | 7.89 | 7.89 | 7.87 | -0.82% | 37,897 |
| Sep 9, 2026 | 8.04 | 8.04 | 7.95 | 7.96 | 7.94 | -1.49% | 6,048 |
| Sep 8, 2026 | 8.05 | 8.09 | 8.04 | 8.08 | 8.06 | -0.30% | 14,855 |
| Sep 7, 2026 | 8.09 | 8.11 | 8.07 | 8.10 | 8.08 | -0.18% | 11,474 |
| Sep 4, 2026 | 8.09 | 8.12 | 8.09 | 8.12 | 8.10 | 0.02% | 24,495 |
| Sep 3, 2026 | 8.09 | 8.11 | 8.08 | 8.11 | 8.10 | 0.46% | 8,846 |
| Sep 2, 2026 | 8.10 | 8.10 | 8.05 | 8.08 | 8.06 | -0.35% | 5,650 |
| Sep 1, 2026 | 8.17 | 8.17 | 8.09 | 8.11 | 8.09 | -0.45% | 25,395 |
| Aug 31, 2026 | 8.21 | 8.21 | 8.14 | 8.14 | 8.12 | -0.88% | 4,616 |
| Aug 28, 2026 | 8.22 | 8.22 | 8.20 | 8.21 | 8.20 | 0.50% | 8,135 |
| Aug 27, 2026 | 8.21 | 8.21 | 8.16 | 8.17 | 8.15 | -0.33% | 6,674 |
| Aug 26, 2026 | 8.22 | 8.24 | 8.20 | 8.20 | 8.18 | -0.21% | 1,180 |
| Aug 25, 2026 | 8.22 | 8.24 | 8.21 | 8.22 | 8.20 | 0.23% | 1,145 |
| Aug 24, 2026 | 8.18 | 8.21 | 8.18 | 8.20 | 8.18 | 0.18% | 5,254 |
| Aug 21, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | 8.16 | 0.70% | 3,634 |
| Aug 20, 2026 | 8.14 | 8.14 | 8.12 | 8.13 | 8.11 | -0.06% | 10,212 |
| Aug 19, 2026 | 8.14 | 8.14 | 8.13 | 8.13 | 8.11 | -0.14% | 14,331 |
| Aug 18, 2026 | 8.18 | 8.18 | 8.14 | 8.14 | 8.12 | -0.70% | 6,006 |
| Aug 17, 2026 | 8.23 | 8.24 | 8.20 | 8.20 | 8.18 | -0.27% | 8,341 |
| Aug 14, 2026 | 8.26 | 8.27 | 8.22 | 8.22 | 8.20 | -0.23% | 7,695 |
| Aug 13, 2026 | 8.25 | 8.27 | 8.24 | 8.24 | 8.22 | - | 9,637 |
| Aug 12, 2026 | 8.27 | 8.27 | 8.23 | 8.24 | 8.22 | -0.12% | 7,783 |
| Aug 11, 2026 | 8.27 | 8.28 | 8.24 | 8.25 | 8.23 | 0.02% | 300 |
| Aug 10, 2026 | 8.26 | 8.27 | 8.25 | 8.25 | 8.23 | -0.13% | 3,234 |
| Aug 7, 2026 | 8.23 | 8.28 | 8.23 | 8.26 | 8.24 | 0.41% | 10,517 |
| Aug 6, 2026 | 8.22 | 8.24 | 8.22 | 8.23 | 8.21 | 0.28% | 1,869 |
| Aug 5, 2026 | 8.22 | 8.23 | 8.20 | 8.20 | 8.18 | 0.28% | 77,606 |
| Aug 4, 2026 | 8.15 | 8.19 | 8.12 | 8.18 | 8.16 | 0.90% | 7,099 |
| Aug 3, 2026 | 8.11 | 8.12 | 8.08 | 8.11 | 8.09 | 0.51% | 19,278 |
| Jul 31, 2026 | 8.13 | 8.14 | 8.07 | 8.07 | 8.05 | -0.33% | 1,292 |
| Jul 30, 2026 | 8.05 | 8.11 | 8.05 | 8.09 | 8.07 | 0.76% | 5,387 |
| Jul 29, 2026 | 8.08 | 8.08 | 8.01 | 8.03 | 8.01 | -0.73% | 2,410 |
| Jul 28, 2026 | 8.05 | 8.09 | 8.04 | 8.09 | 8.07 | 0.76% | 5,172 |
| Jul 27, 2026 | 8.10 | 8.13 | 8.03 | 8.03 | 8.01 | -0.04% | 33,757 |
| Jul 24, 2026 | 7.97 | 8.03 | 7.97 | 8.03 | 8.01 | 0.98% | 5,339 |
| Jul 23, 2026 | 8.01 | 8.01 | 7.94 | 7.95 | 7.94 | -1.07% | 12,071 |
| Jul 22, 2026 | 7.99 | 8.07 | 7.99 | 8.04 | 8.02 | -0.15% | 31,730 |
| Jul 21, 2026 | 8.05 | 8.06 | 8.02 | 8.05 | 8.03 | 0.27% | 6,687 |
| Jul 20, 2026 | 8.04 | 8.09 | 8.03 | 8.03 | 8.01 | -0.42% | 12,008 |
| Jul 17, 2026 | 8.07 | 8.07 | 8.04 | 8.06 | 8.05 | -0.49% | 4,932 |
| Jul 16, 2026 | 8.09 | 8.10 | 8.02 | 8.10 | 8.09 | 0.06% | 20,218 |