Skip to main content
logo
iShares MSCI Canada UCITS ETF (ETR:SXR2)
Germany flag Germany · Delayed Price · Currency is EUR
204.15
+0.75 (0.37%)
Aug 4, 2025, 9:30 AM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025206.45206.45202.35203.40203.40-2.09%8,449
Jul 31, 2025208.50209.35207.05207.75207.75-0.31%3,125
Jul 30, 2025208.00209.40207.90208.40208.400.41%1,906
Jul 29, 2025207.95208.35207.55207.55207.550.39%2,427
Jul 28, 2025206.05206.75205.85206.75206.750.90%5,082
Jul 25, 2025204.50205.05204.05204.90204.90-0.05%2,923
Jul 24, 2025205.45205.75204.75205.00205.00-0.53%2,696
Jul 23, 2025206.40207.20205.70206.10206.100.51%4,953
Jul 22, 2025204.75205.35204.45205.05205.05-0.22%696
Jul 21, 2025205.60205.85205.40205.50205.500.17%843
Jul 18, 2025206.75206.75205.15205.15205.15-0.34%954
Jul 17, 2025205.10205.85204.35205.85205.852.11%3,879
Jul 16, 2025203.15204.10201.60201.60201.60-0.96%3,314
Jul 15, 2025204.45205.00203.55203.55203.550.02%1,454
Jul 14, 2025202.40203.50202.25203.50203.500.62%3,319
Jul 11, 2025202.60202.80201.90202.25202.25-0.64%727
Jul 10, 2025201.65203.55201.65203.55203.550.87%10,437
Jul 9, 2025201.40202.10201.40201.80201.800.10%904
Jul 8, 2025202.70202.80201.60201.60201.60-0.71%1,675
Jul 7, 2025202.80203.10202.50203.05203.050.10%1,465
Jul 4, 2025203.25203.25202.05202.85202.85-0.29%2,091
Jul 3, 2025201.45203.45201.45203.45203.451.32%5,498
Jul 2, 2025202.20202.35200.00200.80200.800.02%2,361
Jul 1, 2025201.50201.50200.10200.75200.750.15%2,463
Jun 30, 2025200.55200.60199.92200.45200.45-0.32%1,050
Jun 27, 2025201.10201.10200.05201.10201.100.42%708
Jun 26, 2025199.28200.65199.28200.25200.250.38%617
Jun 25, 2025201.25201.70199.50199.50199.50-0.87%449
Jun 24, 2025201.50201.75200.95201.25201.25-0.15%2,124
Jun 23, 2025200.45202.15200.45201.55201.550.17%6,186
Jun 20, 2025201.65202.60201.20201.20201.20-0.20%2,112
Jun 19, 2025202.25202.35201.00201.60201.60-0.35%1,122
Jun 18, 2025203.15203.35202.30202.30202.30-0.27%4,649
Jun 17, 2025202.90203.50202.50202.85202.85-0.27%1,043
Jun 16, 2025202.90203.65202.60203.40203.400.35%5,572
Jun 13, 2025201.55203.30201.25202.70202.700.40%4,979
Jun 12, 2025202.05202.30200.50201.90201.90-0.27%1,095
Jun 11, 2025202.40203.15202.00202.45202.450.17%2,020
Jun 10, 2025202.50202.55202.10202.10202.10-0.17%1,085
Jun 9, 2025203.05203.25202.25202.45202.45-0.30%2,092
Jun 6, 2025202.65203.95202.30203.05203.050.35%1,964
Jun 5, 2025202.60202.75201.45202.35202.350.22%1,132
Jun 4, 2025203.05203.60201.90201.90201.90-0.47%1,325
Jun 3, 2025201.35202.85201.30202.85202.850.85%2,117
Jun 2, 2025201.45201.95200.30201.15201.15-0.15%8,643
May 30, 2025200.70201.60199.88201.45201.450.40%27,143
May 29, 2025203.95204.00200.65200.65200.65-0.69%308
May 28, 2025201.25202.40200.55202.05202.050.02%2,375
May 27, 2025201.35202.20200.75202.00202.000.72%2,177
May 26, 2025200.10200.85199.86200.55200.550.79%456