iShares Digital Security UCITS ETF (ETR:L0CK)
Germany · Delayed Price · Currency is EUR 8.55
+0.09 (1.10%)
At close: Apr 2, 2026
ETR:L0CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.30 | 8.57 | 8.24 | 8.55 | 8.55 | 1.10% | 53,465 |
| Apr 1, 2026 | 8.41 | 8.46 | 8.34 | 8.46 | 8.46 | 3.54% | 173,077 |
| Mar 31, 2026 | 8.15 | 8.22 | 8.12 | 8.17 | 8.17 | -0.80% | 80,298 |
| Mar 30, 2026 | 8.19 | 8.28 | 8.16 | 8.23 | 8.23 | 0.87% | 75,513 |
| Mar 27, 2026 | 8.39 | 8.39 | 8.14 | 8.16 | 8.16 | -2.82% | 121,291 |
| Mar 26, 2026 | 8.48 | 8.53 | 8.40 | 8.40 | 8.40 | -1.56% | 36,202 |
| Mar 25, 2026 | 8.53 | 8.60 | 8.50 | 8.53 | 8.53 | 1.17% | 112,806 |
| Mar 24, 2026 | 8.56 | 8.56 | 8.41 | 8.43 | 8.43 | -0.72% | 55,769 |
| Mar 23, 2026 | 8.29 | 8.62 | 8.27 | 8.50 | 8.50 | 0.83% | 211,418 |
| Mar 20, 2026 | 8.61 | 8.62 | 8.43 | 8.43 | 8.43 | -1.28% | 46,336 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.49 | 8.53 | 8.53 | -1.11% | 81,484 |
| Mar 18, 2026 | 8.61 | 8.64 | 8.50 | 8.63 | 8.63 | 1.66% | 96,562 |
| Mar 17, 2026 | 8.41 | 8.55 | 8.39 | 8.49 | 8.49 | 0.35% | 60,142 |
| Mar 16, 2026 | 8.48 | 8.51 | 8.42 | 8.46 | 8.46 | 0.76% | 66,248 |
| Mar 13, 2026 | 8.37 | 8.54 | 8.35 | 8.40 | 8.40 | -0.52% | 65,091 |
| Mar 12, 2026 | 8.43 | 8.47 | 8.39 | 8.44 | 8.44 | 0.55% | 92,738 |
| Mar 11, 2026 | 8.39 | 8.47 | 8.34 | 8.39 | 8.39 | -0.49% | 72,506 |
| Mar 10, 2026 | 8.39 | 8.47 | 8.32 | 8.43 | 8.43 | 1.49% | 88,836 |
| Mar 9, 2026 | 8.21 | 8.32 | 8.21 | 8.31 | 8.31 | -0.48% | 118,275 |
| Mar 6, 2026 | 8.41 | 8.42 | 8.26 | 8.35 | 8.35 | 0.48% | 57,174 |
| Mar 5, 2026 | 8.38 | 8.42 | 8.29 | 8.31 | 8.31 | -0.24% | 216,409 |
| Mar 4, 2026 | 8.23 | 8.37 | 8.22 | 8.33 | 8.33 | 1.93% | 127,130 |
| Mar 3, 2026 | 8.16 | 8.20 | 8.07 | 8.17 | 8.17 | -1.42% | 172,052 |
| Mar 2, 2026 | 8.17 | 8.34 | 8.14 | 8.29 | 8.29 | 1.38% | 231,874 |
| Feb 27, 2026 | 8.24 | 8.26 | 8.13 | 8.18 | 8.18 | -1.03% | 88,371 |
| Feb 26, 2026 | 8.21 | 8.29 | 8.21 | 8.26 | 8.26 | 1.51% | 176,708 |
| Feb 25, 2026 | 8.04 | 8.15 | 8.03 | 8.14 | 8.14 | 1.56% | 101,428 |
| Feb 24, 2026 | 7.96 | 8.08 | 7.92 | 8.01 | 8.01 | 0.24% | 227,275 |
| Feb 23, 2026 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | -4.15% | 111,784 |
| Feb 20, 2026 | 8.33 | 8.40 | 8.23 | 8.34 | 8.34 | 0.59% | 179,641 |
| Feb 19, 2026 | 8.30 | 8.33 | 8.25 | 8.29 | 8.29 | -0.13% | 124,099 |
| Feb 18, 2026 | 8.23 | 8.31 | 8.19 | 8.30 | 8.30 | 0.84% | 129,237 |
| Feb 17, 2026 | 8.31 | 8.33 | 8.18 | 8.23 | 8.23 | -0.88% | 127,619 |
| Feb 16, 2026 | 8.35 | 8.36 | 8.29 | 8.31 | 8.31 | 1.03% | 177,843 |
| Feb 13, 2026 | 8.14 | 8.29 | 8.12 | 8.22 | 8.22 | 1.22% | 123,455 |
| Feb 12, 2026 | 8.32 | 8.35 | 8.12 | 8.12 | 8.12 | -1.69% | 129,933 |
| Feb 11, 2026 | 8.42 | 8.49 | 8.26 | 8.26 | 8.26 | -1.63% | 134,019 |
| Feb 10, 2026 | 8.26 | 8.40 | 8.25 | 8.40 | 8.40 | 2.15% | 165,781 |
| Feb 9, 2026 | 8.18 | 8.23 | 8.07 | 8.22 | 8.22 | 1.91% | 200,491 |
| Feb 6, 2026 | 7.93 | 8.10 | 7.93 | 8.07 | 8.07 | 0.25% | 203,394 |
| Feb 5, 2026 | 8.08 | 8.09 | 7.98 | 8.05 | 8.05 | -0.84% | 178,439 |
| Feb 4, 2026 | 8.15 | 8.18 | 8.02 | 8.12 | 8.12 | -1.22% | 599,046 |
| Feb 3, 2026 | 8.46 | 8.46 | 8.20 | 8.22 | 8.22 | -2.73% | 202,417 |
| Feb 2, 2026 | 8.21 | 8.47 | 8.19 | 8.45 | 8.45 | 2.00% | 526,108 |
| Jan 30, 2026 | 8.21 | 8.35 | 8.20 | 8.28 | 8.28 | 0.39% | 177,334 |
| Jan 29, 2026 | 8.47 | 8.50 | 8.25 | 8.25 | 8.25 | -3.17% | 309,272 |
| Jan 28, 2026 | 8.53 | 8.56 | 8.49 | 8.52 | 8.52 | 0.24% | 125,013 |
| Jan 27, 2026 | 8.57 | 8.60 | 8.49 | 8.50 | 8.50 | 0.14% | 72,533 |
| Jan 26, 2026 | 8.45 | 8.53 | 8.38 | 8.49 | 8.49 | -0.70% | 110,223 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.51 | 8.55 | 8.55 | 0.09% | 82,063 |