iShares Digital Security UCITS ETF (ETR:IS4S)
Germany · Delayed Price · Currency is EUR 9.77
-0.14 (-1.39%)
Oct 22, 2025, 5:36 PM CET
ETR:IS4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.90 | 9.90 | 9.77 | 9.77 | 9.77 | -1.41% | 27,206 |
| Oct 21, 2025 | 9.82 | 9.91 | 9.82 | 9.91 | 9.91 | 0.81% | 9,933 |
| Oct 20, 2025 | 9.71 | 9.83 | 9.71 | 9.83 | 9.83 | 2.72% | 10,889 |
| Oct 17, 2025 | 9.53 | 9.64 | 9.47 | 9.57 | 9.57 | -1.64% | 84,091 |
| Oct 16, 2025 | 9.80 | 9.82 | 9.73 | 9.73 | 9.73 | -0.92% | 49,771 |
| Oct 15, 2025 | 9.80 | 9.86 | 9.79 | 9.82 | 9.82 | 0.51% | 10,143 |
| Oct 14, 2025 | 9.76 | 9.78 | 9.65 | 9.77 | 9.77 | -0.71% | 40,416 |
| Oct 13, 2025 | 9.82 | 9.87 | 9.80 | 9.84 | 9.84 | 1.13% | 41,518 |
| Oct 10, 2025 | 10.02 | 10.06 | 9.73 | 9.73 | 9.73 | -2.60% | 92,680 |
| Oct 9, 2025 | 9.98 | 9.99 | 9.94 | 9.99 | 9.99 | 0.50% | 19,809 |
| Oct 8, 2025 | 9.81 | 9.94 | 9.79 | 9.94 | 9.94 | 2.26% | 8,347 |
| Oct 7, 2025 | 9.85 | 9.90 | 9.72 | 9.72 | 9.72 | -1.82% | 12,887 |
| Oct 6, 2025 | 9.85 | 9.90 | 9.83 | 9.90 | 9.90 | 0.92% | 13,047 |
| Oct 3, 2025 | 9.79 | 9.84 | 9.79 | 9.81 | 9.81 | 0.93% | 13,851 |
| Oct 2, 2025 | 9.71 | 9.73 | 9.70 | 9.72 | 9.72 | 0.31% | 5,198 |
| Oct 1, 2025 | 9.55 | 9.69 | 9.55 | 9.69 | 9.69 | 0.52% | 13,205 |
| Sep 30, 2025 | 9.71 | 9.72 | 9.63 | 9.64 | 9.64 | -0.62% | 35,225 |
| Sep 29, 2025 | 9.72 | 9.73 | 9.70 | 9.70 | 9.70 | 0.41% | 6,318 |
| Sep 26, 2025 | 9.64 | 9.67 | 9.63 | 9.66 | 9.66 | 0.31% | 16,006 |
| Sep 25, 2025 | 9.62 | 9.64 | 9.60 | 9.63 | 9.63 | -0.62% | 47,476 |
| Sep 24, 2025 | 9.71 | 9.75 | 9.69 | 9.69 | 9.69 | -0.82% | 17,324 |
| Sep 23, 2025 | 9.78 | 9.79 | 9.76 | 9.77 | 9.77 | 0.21% | 22,279 |
| Sep 22, 2025 | 9.78 | 9.78 | 9.73 | 9.75 | 9.75 | - | 8,701 |
| Sep 19, 2025 | 9.76 | 9.82 | 9.75 | 9.75 | 9.75 | -0.31% | 15,119 |
| Sep 18, 2025 | 9.67 | 9.79 | 9.65 | 9.78 | 9.78 | 1.87% | 63,746 |
| Sep 17, 2025 | 9.58 | 9.62 | 9.58 | 9.60 | 9.60 | 0.21% | 26,326 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.57 | 9.58 | 9.58 | -1.24% | 5,102 |
| Sep 15, 2025 | 9.65 | 9.71 | 9.62 | 9.70 | 9.70 | 0.21% | 20,356 |
| Sep 12, 2025 | 9.73 | 9.75 | 9.67 | 9.68 | 9.68 | -0.72% | 43,588 |
| Sep 11, 2025 | 9.67 | 9.75 | 9.65 | 9.75 | 9.75 | 0.93% | 32,719 |
| Sep 10, 2025 | 9.71 | 9.75 | 9.65 | 9.66 | 9.66 | 0.84% | 123,045 |
| Sep 9, 2025 | 9.58 | 9.59 | 9.54 | 9.58 | 9.58 | 0.52% | 4,077 |
| Sep 8, 2025 | 9.53 | 9.53 | 9.50 | 9.53 | 9.53 | 1.28% | 9,868 |
| Sep 5, 2025 | 9.46 | 9.48 | 9.37 | 9.41 | 9.41 | 0.11% | 26,707 |
| Sep 4, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 1.18% | 19,591 |
| Sep 3, 2025 | 9.32 | 9.34 | 9.29 | 9.29 | 9.29 | 0.54% | 29,990 |
| Sep 2, 2025 | 9.39 | 9.39 | 9.24 | 9.24 | 9.24 | -1.81% | 25,706 |
| Sep 1, 2025 | 9.39 | 9.41 | 9.38 | 9.41 | 9.41 | 0.21% | 7,757 |
| Aug 29, 2025 | 9.48 | 9.49 | 9.38 | 9.39 | 9.39 | -0.11% | 22,610 |
| Aug 28, 2025 | 9.37 | 9.42 | 9.32 | 9.40 | 9.40 | 0.43% | 18,604 |
| Aug 27, 2025 | 9.25 | 9.37 | 9.25 | 9.36 | 9.36 | 2.18% | 35,456 |
| Aug 26, 2025 | 9.15 | 9.20 | 9.15 | 9.16 | 9.16 | - | 3,187 |
| Aug 25, 2025 | 9.18 | 9.20 | 9.15 | 9.16 | 9.16 | -0.65% | 56,650 |
| Aug 22, 2025 | 9.07 | 9.22 | 9.07 | 9.22 | 9.22 | 1.88% | 6,541 |
| Aug 21, 2025 | 9.08 | 9.08 | 9.01 | 9.05 | 9.05 | - | 7,556 |
| Aug 20, 2025 | 9.08 | 9.08 | 8.97 | 9.05 | 9.05 | -0.66% | 11,321 |
| Aug 19, 2025 | 9.14 | 9.18 | 9.11 | 9.11 | 9.11 | -0.11% | 5,092 |
| Aug 18, 2025 | 9.07 | 9.12 | 9.07 | 9.12 | 9.12 | 0.88% | 13,816 |
| Aug 15, 2025 | 9.06 | 9.06 | 9.02 | 9.04 | 9.04 | - | 8,687 |
| Aug 14, 2025 | 9.16 | 9.18 | 9.04 | 9.04 | 9.04 | -0.99% | 27,312 |