iShares Core MSCI EMU UCITS ETF (ETR:SXR7)
Germany · Delayed Price · Currency is EUR 244.15
-1.00 (-0.41%)
Sep 23, 2026, 5:35 PM CET
ETR:SXR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 246.40 | 246.40 | 243.95 | 244.15 | - | -0.41% | 6,506 |
| Sep 22, 2026 | 245.00 | 246.25 | 243.80 | 245.15 | 245.15 | 0.14% | 4,788 |
| Sep 21, 2026 | 244.00 | 245.00 | 243.55 | 244.80 | 244.80 | 1.20% | 5,650 |
| Sep 18, 2026 | 244.25 | 244.60 | 241.55 | 241.90 | 241.90 | -1.18% | 9,891 |
| Sep 17, 2026 | 244.20 | 245.15 | 243.75 | 244.80 | 244.80 | 0.89% | 3,865 |
| Sep 16, 2026 | 242.70 | 242.95 | 241.70 | 242.65 | 242.65 | 0.58% | 2,311 |
| Sep 15, 2026 | 241.00 | 242.20 | 239.55 | 241.25 | 241.25 | -0.25% | 2,612 |
| Sep 14, 2026 | 243.40 | 243.60 | 241.10 | 241.85 | 241.85 | -1.21% | 3,961 |
| Sep 11, 2026 | 243.95 | 245.60 | 243.60 | 244.80 | 244.80 | 0.74% | 6,727 |
| Sep 10, 2026 | 244.80 | 245.25 | 242.90 | 243.00 | 243.00 | -0.65% | 9,554 |
| Sep 9, 2026 | 246.95 | 246.95 | 243.50 | 244.60 | 244.60 | -1.43% | 9,572 |
| Sep 8, 2026 | 247.20 | 248.20 | 246.40 | 248.15 | 248.15 | 0.18% | 7,670 |
| Sep 7, 2026 | 247.60 | 247.70 | 246.70 | 247.70 | 247.70 | 0.24% | 3,666 |
| Sep 4, 2026 | 245.85 | 247.55 | 245.85 | 247.10 | 247.10 | 0.32% | 10,850 |
| Sep 3, 2026 | 245.85 | 246.30 | 245.05 | 246.30 | 246.30 | 0.35% | 9,473 |
| Sep 2, 2026 | 245.75 | 245.80 | 244.80 | 245.45 | 245.45 | -0.14% | 2,424 |
| Sep 1, 2026 | 247.95 | 248.20 | 245.40 | 245.80 | 245.80 | -0.81% | 10,947 |
| Aug 31, 2026 | 249.80 | 249.90 | 247.80 | 247.80 | 247.80 | -0.92% | 5,311 |
| Aug 28, 2026 | 249.75 | 250.45 | 249.45 | 250.10 | 250.10 | 0.79% | 1,437 |
| Aug 27, 2026 | 250.60 | 250.60 | 247.85 | 248.15 | 248.15 | -0.72% | 3,583 |
| Aug 26, 2026 | 250.25 | 250.80 | 249.50 | 249.95 | 249.95 | 0.14% | 924 |
| Aug 25, 2026 | 250.15 | 250.60 | 249.50 | 249.60 | 249.60 | 0.32% | 2,911 |
| Aug 24, 2026 | 248.80 | 249.50 | 248.55 | 248.80 | 248.80 | -0.20% | 3,297 |
| Aug 21, 2026 | 248.55 | 249.40 | 248.55 | 249.30 | 249.30 | 0.50% | 3,492 |
| Aug 20, 2026 | 248.85 | 249.05 | 247.50 | 248.05 | 248.05 | -0.24% | 5,838 |
| Aug 19, 2026 | 250.15 | 250.40 | 248.65 | 248.65 | 248.65 | -0.58% | 2,500 |
| Aug 18, 2026 | 252.10 | 252.10 | 250.10 | 250.10 | 250.10 | -1.13% | 2,673 |
| Aug 17, 2026 | 254.00 | 254.25 | 252.95 | 252.95 | 252.95 | 0.06% | 6,209 |
| Aug 14, 2026 | 253.55 | 253.85 | 252.80 | 252.80 | 252.80 | -0.16% | 9,755 |
| Aug 13, 2026 | 253.65 | 254.05 | 253.20 | 253.20 | 253.20 | 0.20% | 2,967 |
| Aug 12, 2026 | 253.40 | 253.70 | 252.45 | 252.70 | 252.70 | 0.06% | 1,800 |
| Aug 11, 2026 | 252.40 | 253.25 | 251.70 | 252.55 | 252.55 | 0.28% | 3,688 |
| Aug 10, 2026 | 252.10 | 252.90 | 251.60 | 251.85 | 251.85 | -0.02% | 1,791 |
| Aug 7, 2026 | 251.55 | 253.00 | 251.45 | 251.90 | 251.90 | 0.34% | 2,247 |
| Aug 6, 2026 | 251.00 | 251.95 | 250.90 | 251.05 | 251.05 | 0.34% | 1,968 |
| Aug 5, 2026 | 251.45 | 251.45 | 250.00 | 250.20 | 250.20 | -0.04% | 3,518 |
| Aug 4, 2026 | 249.75 | 250.35 | 248.85 | 250.30 | 250.30 | 0.99% | 4,489 |
| Aug 3, 2026 | 247.20 | 248.10 | 246.80 | 247.85 | 247.85 | 1.02% | 7,859 |
| Jul 31, 2026 | 246.85 | 248.05 | 245.05 | 245.35 | 245.35 | 0.10% | 2,536 |
| Jul 30, 2026 | 242.30 | 245.45 | 242.00 | 245.10 | 245.10 | 1.36% | 5,778 |
| Jul 29, 2026 | 243.55 | 243.55 | 241.40 | 241.80 | 241.80 | -0.66% | 2,065 |
| Jul 28, 2026 | 243.65 | 244.15 | 242.35 | 243.40 | 243.40 | 0.06% | 1,793 |
| Jul 27, 2026 | 246.30 | 246.90 | 243.25 | 243.25 | 243.25 | -0.29% | 7,734 |
| Jul 24, 2026 | 242.00 | 243.95 | 242.00 | 243.95 | 243.95 | 0.85% | 1,279 |
| Jul 23, 2026 | 244.60 | 244.60 | 241.70 | 241.90 | 241.90 | -1.57% | 13,360 |
| Jul 22, 2026 | 243.75 | 245.95 | 243.65 | 245.75 | 245.75 | 0.57% | 6,496 |
| Jul 21, 2026 | 243.45 | 244.35 | 242.65 | 244.35 | 244.35 | 0.93% | 7,525 |
| Jul 20, 2026 | 242.00 | 243.60 | 241.75 | 242.10 | 242.10 | -0.02% | 2,597 |
| Jul 17, 2026 | 241.75 | 242.25 | 240.80 | 242.15 | 242.15 | -0.70% | 2,497 |
| Jul 16, 2026 | 244.40 | 244.40 | 241.55 | 243.85 | 243.85 | - | 5,563 |