iShares Digital Security UCITS ETF (ETR:IS4S)
Germany · Delayed Price · Currency is EUR 9.41
+0.11 (1.23%)
Apr 2, 2026, 5:36 PM CET
ETR:IS4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.11 | 9.42 | 9.08 | 9.41 | 9.41 | 1.23% | 18,726 |
| Apr 1, 2026 | 9.24 | 9.30 | 9.18 | 9.30 | 9.30 | 3.48% | 71,923 |
| Mar 31, 2026 | 8.95 | 9.02 | 8.92 | 8.99 | 8.99 | -0.75% | 12,461 |
| Mar 30, 2026 | 9.00 | 9.08 | 9.00 | 9.05 | 9.05 | 0.56% | 21,598 |
| Mar 27, 2026 | 9.23 | 9.23 | 8.99 | 9.00 | 9.00 | -2.47% | 34,643 |
| Mar 26, 2026 | 9.30 | 9.36 | 9.23 | 9.23 | 9.23 | -1.27% | 17,122 |
| Mar 25, 2026 | 9.38 | 9.46 | 9.35 | 9.35 | 9.35 | 0.68% | 38,163 |
| Mar 24, 2026 | 9.41 | 9.41 | 9.28 | 9.29 | 9.29 | -0.77% | 23,059 |
| Mar 23, 2026 | 9.11 | 9.46 | 9.09 | 9.36 | 9.36 | 0.87% | 66,383 |
| Mar 20, 2026 | 9.45 | 9.46 | 9.28 | 9.28 | 9.28 | -1.31% | 17,585 |
| Mar 19, 2026 | 9.44 | 9.44 | 9.35 | 9.40 | 9.40 | -0.73% | 23,086 |
| Mar 18, 2026 | 9.46 | 9.47 | 9.35 | 9.47 | 9.47 | 1.46% | 9,448 |
| Mar 17, 2026 | 9.25 | 9.37 | 9.25 | 9.33 | 9.33 | 0.25% | 3,627 |
| Mar 16, 2026 | 9.31 | 9.34 | 9.26 | 9.31 | 9.31 | 0.71% | 20,145 |
| Mar 13, 2026 | 9.18 | 9.38 | 9.18 | 9.25 | 9.25 | -0.29% | 8,641 |
| Mar 12, 2026 | 9.26 | 9.30 | 9.24 | 9.27 | 9.27 | 0.26% | 2,246 |
| Mar 11, 2026 | 9.20 | 9.28 | 9.17 | 9.25 | 9.25 | -0.58% | 7,656 |
| Mar 10, 2026 | 9.22 | 9.30 | 9.14 | 9.30 | 9.30 | 1.77% | 11,545 |
| Mar 9, 2026 | 9.02 | 9.14 | 8.99 | 9.14 | 9.14 | -0.49% | 47,171 |
| Mar 6, 2026 | 9.25 | 9.25 | 9.09 | 9.19 | 9.19 | 0.50% | 6,534 |
| Mar 5, 2026 | 9.21 | 9.24 | 9.10 | 9.14 | 9.14 | -0.45% | 31,098 |
| Mar 4, 2026 | 9.05 | 9.19 | 9.04 | 9.18 | 9.18 | 2.27% | 14,162 |
| Mar 3, 2026 | 9.00 | 9.01 | 8.89 | 8.98 | 8.98 | -1.73% | 67,882 |
| Mar 2, 2026 | 8.97 | 9.15 | 8.97 | 9.13 | 9.13 | 1.25% | 19,963 |
| Feb 27, 2026 | 9.06 | 9.08 | 8.97 | 9.02 | 9.02 | -0.50% | 13,566 |
| Feb 26, 2026 | 9.04 | 9.12 | 9.03 | 9.07 | 9.07 | 1.26% | 12,575 |
| Feb 25, 2026 | 8.84 | 8.95 | 8.84 | 8.95 | 8.95 | 1.52% | 3,722 |
| Feb 24, 2026 | 8.74 | 8.83 | 8.73 | 8.82 | 8.82 | 0.18% | 19,591 |
| Feb 23, 2026 | 8.95 | 8.99 | 8.80 | 8.80 | 8.80 | -4.43% | 13,595 |
| Feb 20, 2026 | 9.15 | 9.21 | 9.07 | 9.21 | 9.21 | 0.95% | 21,256 |
| Feb 19, 2026 | 9.12 | 9.12 | 9.07 | 9.12 | 9.12 | -0.28% | 29,679 |
| Feb 18, 2026 | 9.04 | 9.15 | 9.04 | 9.15 | 9.15 | 0.92% | 12,635 |
| Feb 17, 2026 | 9.11 | 9.12 | 9.00 | 9.07 | 9.07 | -0.59% | 86,402 |
| Feb 16, 2026 | 9.17 | 9.19 | 9.12 | 9.12 | 9.12 | 0.40% | 5,990 |
| Feb 13, 2026 | 8.96 | 9.10 | 8.93 | 9.09 | 9.09 | 1.61% | 20,021 |
| Feb 12, 2026 | 9.13 | 9.17 | 8.94 | 8.94 | 8.94 | -1.77% | 21,429 |
| Feb 11, 2026 | 9.25 | 9.35 | 9.10 | 9.10 | 9.10 | -1.40% | 7,497 |
| Feb 10, 2026 | 9.07 | 9.23 | 9.07 | 9.23 | 9.23 | 2.23% | 12,535 |
| Feb 9, 2026 | 9.00 | 9.04 | 8.92 | 9.03 | 9.03 | 1.82% | 33,786 |
| Feb 6, 2026 | 8.73 | 8.90 | 8.71 | 8.87 | 8.87 | 0.21% | 32,559 |
| Feb 5, 2026 | 8.89 | 8.89 | 8.78 | 8.85 | 8.85 | -0.88% | 11,452 |
| Feb 4, 2026 | 8.97 | 8.97 | 8.86 | 8.93 | 8.93 | -1.04% | 24,808 |
| Feb 3, 2026 | 9.28 | 9.29 | 9.02 | 9.02 | 9.02 | -2.95% | 26,990 |
| Feb 2, 2026 | 9.03 | 9.30 | 9.02 | 9.30 | 9.30 | 1.83% | 10,830 |
| Jan 30, 2026 | 9.04 | 9.17 | 9.02 | 9.13 | 9.13 | 0.44% | 6,152 |
| Jan 29, 2026 | 9.31 | 9.33 | 9.05 | 9.09 | 9.09 | -2.77% | 18,976 |
| Jan 28, 2026 | 9.37 | 9.39 | 9.33 | 9.35 | 9.35 | -0.04% | 14,461 |
| Jan 27, 2026 | 9.44 | 9.45 | 9.34 | 9.35 | 9.35 | -0.15% | 6,591 |
| Jan 26, 2026 | 9.28 | 9.37 | 9.24 | 9.37 | 9.37 | -0.02% | 15,357 |
| Jan 23, 2026 | 9.43 | 9.43 | 9.33 | 9.37 | 9.37 | -0.17% | 41,729 |