iShares MSCI Europe Screened UCITS ETF (ETR:SLMD)
Germany · Delayed Price · Currency is EUR 8.90
-0.05 (-0.56%)
Sep 23, 2026, 2:31 PM CET
ETR:SLMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.99 | 8.99 | 8.92 | 8.92 | - | -0.34% | 41,679 |
| Sep 22, 2026 | 8.96 | 8.98 | 8.93 | 8.95 | 8.95 | 0.04% | 28,253 |
| Sep 21, 2026 | 8.91 | 8.96 | 8.91 | 8.95 | 8.95 | 1.14% | 40,988 |
| Sep 18, 2026 | 8.93 | 8.93 | 8.83 | 8.85 | 8.85 | -1.08% | 67,364 |
| Sep 17, 2026 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 0.95% | 89,605 |
| Sep 16, 2026 | 8.86 | 8.87 | 8.84 | 8.86 | 8.86 | 0.51% | 54,342 |
| Sep 15, 2026 | 8.81 | 8.84 | 8.75 | 8.81 | 8.81 | -0.35% | 176,883 |
| Sep 14, 2026 | 8.87 | 8.88 | 8.84 | 8.84 | 8.84 | -0.50% | 21,488 |
| Sep 11, 2026 | 8.87 | 8.92 | 8.86 | 8.89 | 8.89 | 0.49% | 25,909 |
| Sep 10, 2026 | 8.92 | 8.92 | 8.84 | 8.85 | 8.85 | -0.72% | 34,631 |
| Sep 9, 2026 | 8.99 | 8.99 | 8.88 | 8.91 | 8.91 | -1.38% | 194,443 |
| Sep 8, 2026 | 9.02 | 9.04 | 8.98 | 9.03 | 9.03 | -0.19% | 51,515 |
| Sep 7, 2026 | 9.05 | 9.05 | 9.03 | 9.05 | 9.05 | - | 17,921 |
| Sep 4, 2026 | 9.03 | 9.06 | 9.03 | 9.05 | 9.05 | 0.06% | 39,793 |
| Sep 3, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 0.57% | 77,820 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | -0.14% | 21,555 |
| Sep 1, 2026 | 9.06 | 9.07 | 9.00 | 9.01 | 9.01 | -0.51% | 39,032 |
| Aug 31, 2026 | 9.12 | 9.13 | 9.05 | 9.05 | 9.05 | -0.88% | 5,705 |
| Aug 28, 2026 | 9.14 | 9.14 | 9.12 | 9.13 | 9.13 | 0.56% | 18,356 |
| Aug 27, 2026 | 9.14 | 9.14 | 9.07 | 9.08 | 9.08 | -0.65% | 2,133 |
| Aug 26, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | -0.12% | 1,363 |
| Aug 25, 2026 | 9.15 | 9.17 | 9.14 | 9.15 | 9.15 | 0.45% | 68,842 |
| Aug 24, 2026 | 9.10 | 9.13 | 9.09 | 9.11 | 9.11 | -0.05% | 50,662 |
| Aug 21, 2026 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | 0.72% | 10,752 |
| Aug 20, 2026 | 9.07 | 9.07 | 9.04 | 9.05 | 9.05 | -0.13% | 4,302 |
| Aug 19, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.22% | 53,395 |
| Aug 18, 2026 | 9.13 | 9.13 | 9.08 | 9.08 | 9.08 | -0.75% | 15,974 |
| Aug 17, 2026 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | -0.04% | 7,901 |
| Aug 14, 2026 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | -0.24% | 31,443 |
| Aug 13, 2026 | 9.20 | 9.21 | 9.18 | 9.18 | 9.18 | - | 3,670 |
| Aug 12, 2026 | 9.20 | 9.20 | 9.17 | 9.18 | 9.18 | 0.01% | 64,483 |
| Aug 11, 2026 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | -0.04% | 1,501 |
| Aug 10, 2026 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | -0.01% | 6,032 |
| Aug 7, 2026 | 9.16 | 9.21 | 9.16 | 9.18 | 9.18 | 0.45% | 15,237 |
| Aug 6, 2026 | 9.15 | 9.16 | 9.14 | 9.14 | 9.14 | 0.20% | 7,257 |
| Aug 5, 2026 | 9.16 | 9.16 | 9.11 | 9.12 | 9.12 | 0.05% | 16,755 |
| Aug 4, 2026 | 9.11 | 9.13 | 9.08 | 9.12 | 9.12 | 0.82% | 60,566 |
| Aug 3, 2026 | 9.04 | 9.05 | 9.02 | 9.05 | 9.05 | 0.48% | 25,248 |
| Jul 31, 2026 | 9.08 | 9.11 | 8.97 | 9.00 | 9.00 | -0.16% | 48,351 |
| Jul 30, 2026 | 8.95 | 9.02 | 8.94 | 9.02 | 9.02 | 0.88% | 26,192 |
| Jul 29, 2026 | 8.99 | 8.99 | 8.93 | 8.94 | 8.94 | -0.45% | 50,137 |
| Jul 28, 2026 | 8.94 | 8.98 | 8.93 | 8.98 | 8.98 | 0.38% | 26,316 |
| Jul 27, 2026 | 9.02 | 9.04 | 8.94 | 8.94 | 8.94 | 0.01% | 65,590 |
| Jul 24, 2026 | 8.87 | 8.94 | 8.87 | 8.94 | 8.94 | 0.91% | 26,520 |
| Jul 23, 2026 | 8.92 | 8.92 | 8.85 | 8.86 | 8.86 | -1.09% | 19,294 |
| Jul 22, 2026 | 8.88 | 8.97 | 8.88 | 8.96 | 8.96 | 0.43% | 92,062 |
| Jul 21, 2026 | 8.88 | 8.92 | 8.85 | 8.92 | 8.92 | 0.76% | 129,541 |
| Jul 20, 2026 | 8.87 | 8.92 | 8.85 | 8.85 | 8.85 | -0.29% | 184,097 |
| Jul 17, 2026 | 8.87 | 8.88 | 8.84 | 8.88 | 8.88 | -0.48% | 17,743 |
| Jul 16, 2026 | 8.92 | 8.92 | 8.84 | 8.92 | 8.92 | 0.02% | 172,268 |