iShares S&P 500 3% Capped UCITS ETF (ETR:SP3C)
Germany · Delayed Price · Currency is EUR 6.37
+0.02 (0.36%)
At close: Sep 23, 2026
ETR:SP3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 0.55% | - |
| Sep 21, 2026 | 6.29 | 6.31 | 6.28 | 6.31 | 6.31 | 1.32% | 993 |
| Sep 18, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.05% | 20,459 |
| Sep 17, 2026 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 0.60% | 482 |
| Sep 16, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | 0.42% | 868 |
| Sep 15, 2026 | 6.18 | 6.19 | 6.17 | 6.17 | 6.17 | -0.40% | 85 |
| Sep 14, 2026 | 6.19 | 6.21 | 6.19 | 6.20 | 6.20 | -0.13% | 21,789 |
| Sep 11, 2026 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 0.76% | 26,186 |
| Sep 10, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.39% | 5,459 |
| Sep 9, 2026 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | -0.61% | 34,081 |
| Sep 8, 2026 | 6.22 | 6.24 | 6.22 | 6.22 | 6.22 | -0.05% | 2,171 |
| Sep 7, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | -0.06% | 25,706 |
| Sep 4, 2026 | 6.24 | 6.25 | 6.23 | 6.23 | 6.23 | -0.38% | - |
| Sep 3, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.68% | 787 |
| Sep 2, 2026 | 6.21 | 6.23 | 6.19 | 6.21 | 6.21 | 0.06% | 1,488 |
| Sep 1, 2026 | 6.24 | 6.25 | 6.18 | 6.21 | 6.21 | -0.10% | 2,984 |
| Aug 31, 2026 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -1.08% | 15 |
| Aug 28, 2026 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 0.72% | 492 |
| Aug 27, 2026 | 6.23 | 6.25 | 6.23 | 6.23 | 6.23 | 0.37% | 17,827 |
| Aug 26, 2026 | 6.21 | 6.23 | 6.21 | 6.21 | 6.21 | 0.16% | 2,281 |
| Aug 25, 2026 | 6.22 | 6.23 | 6.20 | 6.20 | 6.20 | 0.21% | 6,376 |
| Aug 24, 2026 | 6.19 | 6.20 | 6.18 | 6.19 | 6.19 | -0.29% | 167 |
| Aug 21, 2026 | 6.17 | 6.21 | 6.17 | 6.21 | 6.21 | 0.10% | 505 |
| Aug 20, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -0.66% | 5,116 |
| Aug 19, 2026 | 6.26 | 6.28 | 6.24 | 6.24 | 6.24 | -0.43% | 554 |
| Aug 18, 2026 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.96% | 2,685 |
| Aug 17, 2026 | 6.34 | 6.34 | 6.32 | 6.33 | 6.33 | - | 523 |
| Aug 14, 2026 | 6.37 | 6.38 | 6.33 | 6.33 | 6.33 | -0.55% | 8,923 |
| Aug 13, 2026 | 6.34 | 6.38 | 6.34 | 6.36 | 6.36 | 0.65% | 1,857 |
| Aug 12, 2026 | 6.32 | 6.35 | 6.32 | 6.32 | 6.32 | 0.08% | 1,703 |
| Aug 11, 2026 | 6.32 | 6.33 | 6.32 | 6.32 | 6.32 | - | 100 |
| Aug 10, 2026 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.35% | 7,765 |
| Aug 7, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.13% | 2,106 |
| Aug 6, 2026 | 6.30 | 6.31 | 6.28 | 6.29 | 6.29 | -0.10% | 1,606 |
| Aug 5, 2026 | 6.32 | 6.33 | 6.29 | 6.29 | 6.29 | 0.16% | 12,682 |
| Aug 4, 2026 | 6.23 | 6.28 | 6.22 | 6.28 | 6.28 | 1.63% | 4,083 |
| Aug 3, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 1.34% | 3,322 |
| Jul 31, 2026 | 6.12 | 6.15 | 6.10 | 6.10 | 6.10 | 0.96% | 2,175 |
| Jul 30, 2026 | 6.06 | 6.08 | 6.04 | 6.04 | 6.04 | -1.29% | 7,294 |
| Jul 29, 2026 | 6.18 | 6.19 | 6.12 | 6.12 | 6.12 | -0.78% | 826 |
| Jul 28, 2026 | 6.16 | 6.17 | 6.15 | 6.17 | 6.17 | 0.46% | 1,105 |
| Jul 27, 2026 | 6.20 | 6.21 | 6.14 | 6.14 | 6.14 | -0.63% | 241 |
| Jul 24, 2026 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 0.37% | 821 |
| Jul 23, 2026 | 6.19 | 6.22 | 6.16 | 6.16 | 6.16 | -0.85% | 17,109 |
| Jul 22, 2026 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | 0.23% | 219,744 |
| Jul 21, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 0.31% | 35,334 |
| Jul 20, 2026 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 0.32% | 114 |
| Jul 17, 2026 | 6.15 | 6.18 | 6.15 | 6.16 | 6.16 | -1.04% | 41,350 |
| Jul 16, 2026 | 6.22 | 6.22 | 6.19 | 6.22 | 6.22 | 0.06% | 41,582 |
| Jul 15, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | -0.26% | 17,482 |