iShares Space Technologies UCITS ETF (ETR:ST4R)
Germany · Delayed Price · Currency is EUR 3.753
+0.002 (0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ST4R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | 0.04% | 30,584 |
| Sep 21, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 3.22% | 5,485 |
| Sep 18, 2026 | 3.71 | 3.72 | 3.64 | 3.64 | 3.63 | -1.61% | 19,073 |
| Sep 17, 2026 | 3.67 | 3.72 | 3.67 | 3.69 | 3.69 | 1.68% | 32,380 |
| Sep 16, 2026 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | 1.72% | 22,360 |
| Sep 15, 2026 | 3.59 | 3.62 | 3.57 | 3.57 | 3.57 | -1.24% | 28,720 |
| Sep 14, 2026 | 3.59 | 3.62 | 3.57 | 3.62 | 3.62 | 0.49% | 18,125 |
| Sep 11, 2026 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | -0.44% | 34,234 |
| Sep 10, 2026 | 3.60 | 3.63 | 3.54 | 3.62 | 3.62 | 0.60% | 15,234 |
| Sep 9, 2026 | 3.69 | 3.70 | 3.59 | 3.59 | 3.59 | -3.13% | 28,139 |
| Sep 8, 2026 | 3.65 | 3.71 | 3.63 | 3.71 | 3.71 | 1.80% | 24,756 |
| Sep 7, 2026 | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | 0.44% | 11,636 |
| Sep 4, 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 3.63 | 0.81% | 55,749 |
| Sep 3, 2026 | 3.59 | 3.61 | 3.58 | 3.60 | 3.60 | 0.95% | 29,392 |
| Sep 2, 2026 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | -0.17% | 17,659 |
| Sep 1, 2026 | 3.62 | 3.63 | 3.57 | 3.57 | 3.57 | -1.16% | 23,021 |
| Aug 31, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -2.50% | 20,144 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -0.50% | 16,233 |
| Aug 27, 2026 | 3.73 | 3.75 | 3.70 | 3.72 | 3.72 | 1.47% | 29,053 |
| Aug 26, 2026 | 3.70 | 3.73 | 3.67 | 3.67 | 3.67 | -0.61% | 32,590 |
| Aug 25, 2026 | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.51% | 87,002 |
| Aug 24, 2026 | 3.78 | 3.79 | 3.70 | 3.71 | 3.71 | -2.44% | 63,367 |
| Aug 21, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.80 | 0.97% | 57,598 |
| Aug 20, 2026 | 3.91 | 3.92 | 3.77 | 3.77 | 3.77 | -4.06% | 196,204 |
| Aug 19, 2026 | 4.01 | 4.02 | 3.88 | 3.93 | 3.93 | -2.24% | 108,185 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -2.97% | 46,819 |
| Aug 17, 2026 | 4.17 | 4.19 | 4.13 | 4.14 | 4.14 | 0.69% | 101,122 |
| Aug 14, 2026 | 4.14 | 4.18 | 4.11 | 4.11 | 4.11 | -0.63% | 13,217 |
| Aug 13, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | 0.17% | 57,422 |
| Aug 12, 2026 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | 1.27% | 60,566 |
| Aug 11, 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | -0.11% | 37,315 |
| Aug 10, 2026 | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | 1.44% | 76,515 |
| Aug 7, 2026 | 3.99 | 4.03 | 3.96 | 4.03 | 4.03 | 0.54% | 90,096 |
| Aug 6, 2026 | 3.95 | 4.06 | 3.93 | 4.00 | 4.00 | 1.51% | 17,269 |
| Aug 5, 2026 | 3.98 | 3.99 | 3.93 | 3.95 | 3.94 | 0.17% | 45,432 |
| Aug 4, 2026 | 3.85 | 3.95 | 3.84 | 3.94 | 3.94 | 4.78% | 70,862 |
| Aug 3, 2026 | 3.69 | 3.77 | 3.67 | 3.76 | 3.76 | 3.96% | 44,176 |
| Jul 31, 2026 | 3.68 | 3.71 | 3.61 | 3.62 | 3.62 | 0.84% | 70,238 |
| Jul 30, 2026 | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | 0.29% | 27,632 |
| Jul 29, 2026 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -3.79% | 39,981 |
| Jul 28, 2026 | 3.72 | 3.75 | 3.63 | 3.72 | 3.72 | 0.53% | 64,800 |
| Jul 27, 2026 | 3.76 | 3.78 | 3.68 | 3.70 | 3.70 | -0.91% | 44,415 |
| Jul 24, 2026 | 3.76 | 3.79 | 3.70 | 3.73 | 3.73 | -0.72% | 20,504 |
| Jul 23, 2026 | 3.77 | 3.82 | 3.73 | 3.76 | 3.76 | -0.94% | 111,560 |
| Jul 22, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.05% | 22,404 |
| Jul 21, 2026 | 3.68 | 3.76 | 3.66 | 3.75 | 3.75 | 2.69% | 31,345 |
| Jul 20, 2026 | 3.66 | 3.70 | 3.65 | 3.66 | 3.66 | 0.10% | 34,930 |
| Jul 17, 2026 | 3.62 | 3.68 | 3.58 | 3.65 | 3.65 | -1.40% | 81,043 |
| Jul 16, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -2.57% | 43,898 |
| Jul 15, 2026 | 3.85 | 3.86 | 3.79 | 3.80 | 3.80 | -1.22% | 35,381 |