iShares Digital Assets AG (ETR:IB1T)
Germany · Delayed Price · Currency is EUR 7.36
-0.14 (-1.89%)
Sep 23, 2026, 6:17 PM CET
ETR:IB1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.55 | 7.55 | 7.34 | 7.34 | 7.34 | -2.20% | 940,601 |
| Sep 22, 2026 | 7.45 | 7.57 | 7.38 | 7.50 | 7.50 | -1.32% | 1,055,635 |
| Sep 21, 2026 | 7.14 | 7.61 | 7.09 | 7.60 | 7.60 | 7.34% | 1,745,153 |
| Sep 18, 2026 | 6.74 | 7.08 | 6.71 | 7.08 | 7.08 | 6.15% | 916,816 |
| Sep 17, 2026 | 6.62 | 6.69 | 6.60 | 6.67 | 6.67 | 0.91% | 393,997 |
| Sep 16, 2026 | 6.59 | 6.63 | 6.51 | 6.61 | 6.61 | 0.46% | 620,566 |
| Sep 15, 2026 | 6.67 | 6.75 | 6.47 | 6.58 | 6.58 | -4.36% | 924,611 |
| Sep 14, 2026 | 6.70 | 6.89 | 6.70 | 6.88 | 6.88 | 3.77% | 844,491 |
| Sep 11, 2026 | 6.60 | 6.83 | 6.58 | 6.63 | 6.63 | -0.30% | 455,440 |
| Sep 10, 2026 | 6.70 | 6.72 | 6.59 | 6.65 | 6.65 | -1.19% | 529,772 |
| Sep 9, 2026 | 6.76 | 6.84 | 6.73 | 6.73 | 6.73 | -0.44% | 719,288 |
| Sep 8, 2026 | 6.80 | 6.80 | 6.67 | 6.76 | 6.76 | -0.88% | 1,032,807 |
| Sep 7, 2026 | 6.90 | 6.90 | 6.74 | 6.82 | 6.82 | -0.58% | 717,980 |
| Sep 4, 2026 | 6.99 | 6.99 | 6.77 | 6.86 | 6.86 | -1.29% | 1,149,535 |
| Sep 3, 2026 | 6.63 | 7.03 | 6.63 | 6.95 | 6.95 | 4.83% | 1,141,178 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.59 | 6.63 | 6.63 | -0.60% | 814,341 |
| Sep 1, 2026 | 6.75 | 6.80 | 6.58 | 6.67 | 6.67 | -1.62% | 1,167,209 |
| Aug 31, 2026 | 6.71 | 6.80 | 6.70 | 6.78 | 6.78 | 1.04% | 1,006,629 |
| Aug 28, 2026 | 6.86 | 6.86 | 6.62 | 6.71 | 6.71 | -1.90% | 1,001,738 |
| Aug 27, 2026 | 6.70 | 6.93 | 6.70 | 6.84 | 6.84 | 1.33% | 1,463,178 |
| Aug 26, 2026 | 6.73 | 6.76 | 6.65 | 6.75 | 6.75 | 1.20% | 810,027 |
| Aug 25, 2026 | 6.94 | 6.94 | 6.67 | 6.67 | 6.67 | -0.74% | 1,679,932 |
| Aug 24, 2026 | 6.55 | 6.83 | 6.55 | 6.72 | 6.72 | 1.51% | 1,959,934 |
| Aug 21, 2026 | 6.40 | 6.78 | 6.38 | 6.62 | 6.62 | 7.29% | 2,488,869 |
| Aug 20, 2026 | 5.91 | 6.23 | 5.91 | 6.17 | 6.17 | 4.58% | 1,877,781 |
| Aug 19, 2026 | 5.57 | 5.96 | 5.52 | 5.90 | 5.90 | 5.36% | 1,291,237 |
| Aug 18, 2026 | 5.51 | 5.61 | 5.51 | 5.60 | 5.60 | 1.82% | 258,683 |
| Aug 17, 2026 | 5.45 | 5.57 | 5.44 | 5.50 | 5.50 | 1.10% | 517,734 |
| Aug 14, 2026 | 5.47 | 5.50 | 5.39 | 5.44 | 5.44 | -0.73% | 637,099 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.47 | 5.48 | 5.48 | -0.36% | 421,149 |
| Aug 12, 2026 | 5.55 | 5.56 | 5.48 | 5.50 | 5.50 | - | 605,963 |
| Aug 11, 2026 | 5.54 | 5.57 | 5.47 | 5.50 | 5.50 | -0.72% | 718,447 |
| Aug 10, 2026 | 5.63 | 5.65 | 5.54 | 5.54 | 5.54 | -1.77% | 435,471 |
| Aug 7, 2026 | 5.58 | 5.64 | 5.53 | 5.64 | 5.64 | 0.89% | 807,226 |
| Aug 6, 2026 | 5.58 | 5.62 | 5.55 | 5.59 | 5.59 | - | 421,306 |
| Aug 5, 2026 | 5.57 | 5.61 | 5.52 | 5.59 | 5.59 | 0.54% | 458,072 |
| Aug 4, 2026 | 5.53 | 5.58 | 5.50 | 5.56 | 5.56 | 0.72% | 307,844 |
| Aug 3, 2026 | 5.41 | 5.55 | 5.39 | 5.52 | 5.52 | 1.10% | 740,925 |
| Jul 31, 2026 | 5.60 | 5.60 | 5.42 | 5.46 | 5.46 | -3.02% | 588,539 |
| Jul 30, 2026 | 5.56 | 5.64 | 5.56 | 5.63 | 5.63 | 1.44% | 194,801 |
| Jul 29, 2026 | 5.60 | 5.67 | 5.55 | 5.55 | 5.55 | -0.72% | 269,905 |
| Jul 28, 2026 | 5.60 | 5.61 | 5.51 | 5.59 | 5.59 | -2.27% | 318,701 |
| Jul 27, 2026 | 5.71 | 5.75 | 5.65 | 5.72 | 5.72 | 1.78% | 444,850 |
| Jul 24, 2026 | 5.71 | 5.76 | 5.60 | 5.62 | 5.62 | -1.58% | 557,715 |
| Jul 23, 2026 | 5.76 | 5.76 | 5.66 | 5.71 | 5.71 | -1.21% | 398,628 |
| Jul 22, 2026 | 5.81 | 5.81 | 5.72 | 5.78 | 5.78 | -0.69% | 444,229 |
| Jul 21, 2026 | 5.75 | 5.85 | 5.75 | 5.82 | 5.82 | 2.65% | 619,761 |
| Jul 20, 2026 | 5.58 | 5.68 | 5.57 | 5.67 | 5.67 | 2.72% | 864,455 |
| Jul 17, 2026 | 5.48 | 5.54 | 5.46 | 5.52 | 5.52 | -2.30% | 568,993 |
| Jul 16, 2026 | 5.63 | 5.66 | 5.56 | 5.65 | 5.65 | -0.88% | 243,520 |