iShares Growth Portfolio UCITS ETF (ETR:MAGR)
Germany · Delayed Price · Currency is EUR 7.20
+0.03 (0.45%)
Sep 10, 2025, 4:45 PM CET
ETR:MAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.17 | 7.20 | 7.17 | 7.19 | 7.19 | 0.28% | 77,335 |
| Sep 9, 2025 | 7.17 | 7.17 | 7.15 | 7.17 | 7.17 | 0.14% | 4,282 |
| Sep 8, 2025 | 7.15 | 7.16 | 7.12 | 7.16 | 7.16 | 0.85% | 6,980 |
| Sep 5, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -0.56% | 11,942 |
| Sep 4, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.85% | 10,427 |
| Sep 3, 2025 | 7.05 | 7.11 | 7.05 | 7.08 | 7.08 | 0.43% | 3,319 |
| Sep 2, 2025 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -0.98% | 30,344 |
| Sep 1, 2025 | 7.13 | 7.13 | 7.11 | 7.12 | 7.12 | 0.14% | 28,486 |
| Aug 29, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.42% | 4,421 |
| Aug 28, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | 0.14% | 4,301 |
| Aug 27, 2025 | 7.12 | 7.15 | 7.12 | 7.13 | 7.13 | - | 14,976 |
| Aug 26, 2025 | 7.14 | 7.14 | 7.12 | 7.13 | 7.13 | -0.28% | 6,658 |
| Aug 25, 2025 | 7.15 | 7.16 | 7.13 | 7.15 | 7.15 | -0.28% | 7,708 |
| Aug 22, 2025 | 7.08 | 7.17 | 7.07 | 7.17 | 7.17 | 1.13% | 8,336 |
| Aug 21, 2025 | 7.10 | 7.11 | 7.07 | 7.09 | 7.09 | - | 7,999 |
| Aug 20, 2025 | 7.06 | 7.11 | 7.06 | 7.09 | 7.09 | -0.42% | 10,369 |
| Aug 19, 2025 | 7.11 | 7.14 | 7.11 | 7.12 | 7.12 | - | 2,755 |
| Aug 18, 2025 | 7.13 | 7.13 | 7.10 | 7.12 | 7.12 | - | 6,106 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.11 | 7.12 | 7.12 | 0.14% | 10,225 |
| Aug 14, 2025 | 7.06 | 7.13 | 7.06 | 7.11 | 7.11 | 0.14% | 2,654 |
| Aug 13, 2025 | 7.10 | 7.13 | 7.10 | 7.10 | 7.10 | 0.28% | 11,792 |
| Aug 12, 2025 | 7.07 | 7.08 | 7.05 | 7.08 | 7.08 | 0.28% | 3,787 |
| Aug 11, 2025 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | 0.14% | 4,526 |
| Aug 8, 2025 | 7.04 | 7.06 | 7.03 | 7.05 | 7.05 | 0.28% | 7,980 |
| Aug 7, 2025 | 7.02 | 7.07 | 7.02 | 7.03 | 7.03 | 0.43% | 10,285 |
| Aug 6, 2025 | 7.01 | 7.02 | 6.98 | 7.00 | 7.00 | 0.14% | 7,882 |
| Aug 5, 2025 | 7.02 | 7.04 | 6.98 | 6.99 | 6.99 | -0.14% | 4,866 |
| Aug 4, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.86% | 28,856 |
| Aug 1, 2025 | 7.04 | 7.04 | 6.94 | 6.94 | 6.94 | -1.98% | 24,590 |
| Jul 31, 2025 | 7.10 | 7.13 | 7.07 | 7.08 | 7.08 | 0.14% | 7,810 |
| Jul 30, 2025 | 7.05 | 7.09 | 7.05 | 7.07 | 7.07 | - | 9,302 |
| Jul 29, 2025 | 7.08 | 7.10 | 7.07 | 7.07 | 7.07 | 0.14% | 40,779 |
| Jul 28, 2025 | 7.07 | 7.08 | 7.05 | 7.06 | 7.06 | 0.43% | 27,410 |
| Jul 25, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.29% | 961 |
| Jul 24, 2025 | 7.01 | 7.03 | 7.00 | 7.01 | 7.01 | 0.14% | 3,110 |
| Jul 23, 2025 | 7.00 | 7.01 | 6.99 | 7.00 | 7.00 | 0.72% | 2,221 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.43% | 12,182 |
| Jul 21, 2025 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 0.29% | 4,940 |
| Jul 18, 2025 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | -0.14% | 55,323 |
| Jul 17, 2025 | 6.95 | 6.98 | 6.94 | 6.97 | 6.97 | 1.31% | 31,054 |
| Jul 16, 2025 | 6.93 | 6.94 | 6.88 | 6.88 | 6.88 | -1.01% | 29,030 |
| Jul 15, 2025 | 6.96 | 6.96 | 6.94 | 6.95 | 6.95 | 0.43% | 23,994 |
| Jul 14, 2025 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | - | 11,350 |
| Jul 11, 2025 | 6.93 | 6.93 | 6.90 | 6.92 | 6.92 | -0.29% | 9,330 |
| Jul 10, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 0.29% | 22,662 |
| Jul 9, 2025 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | 0.14% | 6,783 |
| Jul 8, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.91 | - | 22,260 |
| Jul 7, 2025 | 6.93 | 6.93 | 6.90 | 6.91 | 6.91 | 0.14% | 6,913 |
| Jul 4, 2025 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | -0.58% | 5,704 |
| Jul 3, 2025 | 6.91 | 6.94 | 6.90 | 6.94 | 6.94 | 0.87% | 34,297 |