iShares Digital Security UCITS ETF (ETR:IS4S)
Germany · Delayed Price · Currency is EUR 9.75
-0.03 (-0.27%)
Sep 19, 2025, 5:36 PM CET
ETR:IS4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.61 | 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 | 9.61 | 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 | 9.70 | 9.75 | 9.65 | 9.66 | 9.66 | 0.84% | 123,045 |
| Sep 9, 2025 | 9.58 | 9.59 | 9.53 | 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 | 9.36 | 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 | 9.19 | 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 |
| Aug 13, 2025 | 9.12 | 9.15 | 9.12 | 9.13 | 9.13 | 0.77% | 14,328 |
| Aug 12, 2025 | 9.01 | 9.06 | 8.99 | 9.06 | 9.06 | -0.11% | 11,065 |
| Aug 11, 2025 | 9.04 | 9.12 | 9.03 | 9.07 | 9.07 | 0.44% | 4,001 |
| Aug 8, 2025 | 9.15 | 9.16 | 9.03 | 9.03 | 9.03 | -0.88% | 11,337 |
| Aug 7, 2025 | 9.22 | 9.30 | 9.11 | 9.11 | 9.11 | -0.98% | 24,759 |
| Aug 6, 2025 | 9.19 | 9.22 | 9.17 | 9.20 | 9.20 | 0.33% | 17,397 |
| Aug 5, 2025 | 9.29 | 9.32 | 9.17 | 9.17 | 9.17 | -0.54% | 35,489 |
| Aug 4, 2025 | 9.13 | 9.22 | 9.13 | 9.22 | 9.22 | 1.65% | 34,966 |
| Aug 1, 2025 | 9.36 | 9.37 | 9.00 | 9.07 | 9.07 | -3.92% | 68,927 |
| Jul 31, 2025 | 9.49 | 9.53 | 9.43 | 9.44 | 9.44 | -0.21% | 41,533 |
| Jul 30, 2025 | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | 0.85% | 2,243 |
| Jul 29, 2025 | 9.40 | 9.49 | 9.38 | 9.38 | 9.38 | 0.97% | 46,168 |
| Jul 28, 2025 | 9.27 | 9.33 | 9.27 | 9.29 | 9.29 | 0.43% | 15,751 |
| Jul 25, 2025 | 9.19 | 9.25 | 9.19 | 9.25 | 9.25 | 1.09% | 28,128 |
| Jul 24, 2025 | 9.19 | 9.21 | 9.15 | 9.15 | 9.15 | -0.44% | 28,334 |
| Jul 23, 2025 | 9.17 | 9.20 | 9.16 | 9.19 | 9.19 | 0.55% | 3,312 |
| Jul 22, 2025 | 9.18 | 9.19 | 9.11 | 9.14 | 9.14 | -0.87% | 6,557 |
| Jul 21, 2025 | 9.25 | 9.25 | 9.20 | 9.22 | 9.22 | 0.22% | 9,259 |
| Jul 18, 2025 | 9.21 | 9.21 | 9.18 | 9.20 | 9.20 | -0.33% | 27,315 |
| Jul 17, 2025 | 9.12 | 9.23 | 9.10 | 9.23 | 9.23 | 3.59% | 15,894 |
| Jul 16, 2025 | 9.00 | 9.08 | 8.91 | 8.91 | 8.91 | -1.55% | 18,223 |
| Jul 15, 2025 | 9.03 | 9.05 | 9.00 | 9.05 | 9.05 | 0.67% | 10,110 |
| Jul 14, 2025 | 8.90 | 8.99 | 8.89 | 8.99 | 8.99 | - | 3,818 |