iShares Euro Govt Bond 7-10yr UCITS ETF EUR (Acc) (ETR:SXRQ)
Germany · Delayed Price · Currency is EUR 152.43
-0.16 (-0.10%)
At close: Dec 12, 2025
ETR:SXRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 152.56 | 152.65 | 152.28 | 152.43 | 152.43 | -0.10% | 1,630 |
| Dec 11, 2025 | 152.47 | 152.69 | 152.30 | 152.59 | 152.59 | 0.13% | 3,236 |
| Dec 10, 2025 | 152.26 | 152.39 | 152.01 | 152.39 | 152.39 | -0.05% | 1,779 |
| Dec 9, 2025 | 152.61 | 152.64 | 152.01 | 152.47 | 152.47 | 0.13% | 4,703 |
| Dec 8, 2025 | 152.83 | 152.83 | 152.26 | 152.26 | 152.26 | -0.49% | 1,142 |
| Dec 5, 2025 | 153.14 | 153.29 | 153.01 | 153.01 | 153.01 | -0.12% | 7,522 |
| Dec 4, 2025 | 153.45 | 153.53 | 153.15 | 153.19 | 153.19 | -0.27% | 5,990 |
| Dec 3, 2025 | 153.40 | 153.61 | 153.09 | 153.61 | 153.61 | 0.15% | 85,042 |
| Dec 2, 2025 | 153.38 | 153.45 | 153.18 | 153.38 | 153.38 | -0.03% | 599 |
| Dec 1, 2025 | 154.17 | 154.17 | 153.34 | 153.42 | 153.42 | -0.49% | 3,393 |
| Nov 28, 2025 | 154.07 | 154.25 | 153.97 | 154.18 | 154.18 | -0.01% | 1,528 |
| Nov 27, 2025 | 154.33 | 154.33 | 154.08 | 154.19 | 154.19 | -0.09% | 7,759 |
| Nov 26, 2025 | 154.13 | 154.33 | 153.98 | 154.33 | 154.33 | 0.20% | 14,747 |
| Nov 25, 2025 | 153.64 | 154.12 | 153.64 | 154.02 | 154.02 | 0.15% | 5,420 |
| Nov 24, 2025 | 153.79 | 153.82 | 153.55 | 153.79 | 153.79 | 0.16% | 1,645 |
| Nov 21, 2025 | 153.65 | 153.84 | 153.53 | 153.55 | 153.55 | 0.08% | 1,708 |
| Nov 20, 2025 | 153.50 | 153.57 | 153.23 | 153.42 | 153.42 | -0.11% | 2,636 |
| Nov 19, 2025 | 153.59 | 153.83 | 153.45 | 153.59 | 153.59 | 0.07% | 1,701 |
| Nov 18, 2025 | 153.67 | 153.77 | 153.49 | 153.49 | 153.49 | -0.02% | 2,482 |
| Nov 17, 2025 | 153.53 | 153.68 | 153.42 | 153.52 | 153.52 | 0.03% | 1,197 |
| Nov 14, 2025 | 153.57 | 153.71 | 153.44 | 153.48 | 153.48 | -0.32% | 1,461 |
| Nov 13, 2025 | 154.35 | 154.39 | 153.79 | 153.98 | 153.98 | -0.22% | 2,771 |
| Nov 12, 2025 | 153.89 | 154.32 | 153.83 | 154.32 | 154.32 | 0.22% | 2,684 |
| Nov 11, 2025 | 153.84 | 154.02 | 153.75 | 153.98 | 153.98 | 0.09% | 2,603 |
| Nov 10, 2025 | 153.48 | 153.89 | 153.48 | 153.84 | 153.84 | 0.12% | 2,217 |
| Nov 7, 2025 | 153.57 | 153.76 | 153.55 | 153.66 | 153.66 | -0.17% | 1,535 |
| Nov 6, 2025 | 153.67 | 153.92 | 153.63 | 153.92 | 153.92 | 0.07% | 1,681 |
| Nov 5, 2025 | 153.98 | 154.06 | 153.67 | 153.82 | 153.82 | -0.07% | 2,323 |
| Nov 4, 2025 | 153.86 | 154.01 | 153.84 | 153.92 | 153.92 | 0.03% | 6,711 |
| Nov 3, 2025 | 154.05 | 154.11 | 153.81 | 153.88 | 153.88 | -0.10% | 4,550 |
| Oct 31, 2025 | 153.66 | 154.07 | 153.66 | 154.03 | 154.03 | 0.04% | 3,541 |
| Oct 30, 2025 | 153.93 | 154.04 | 153.73 | 153.97 | 153.97 | -0.06% | 11,487 |
| Oct 29, 2025 | 154.08 | 154.12 | 153.96 | 154.07 | 154.07 | 0.04% | 1,487 |
| Oct 28, 2025 | 153.99 | 154.11 | 153.93 | 154.01 | 154.01 | 0.02% | 3,229 |
| Oct 27, 2025 | 153.84 | 154.01 | 153.75 | 153.98 | 153.98 | 0.08% | 2,816 |
| Oct 24, 2025 | 154.22 | 154.50 | 153.83 | 153.85 | 153.85 | -0.36% | 3,562 |
| Oct 23, 2025 | 154.61 | 154.61 | 154.34 | 154.41 | 154.41 | -0.12% | 2,404 |
| Oct 22, 2025 | 154.68 | 154.85 | 154.55 | 154.59 | 154.59 | -0.05% | 2,198 |
| Oct 21, 2025 | 154.48 | 154.67 | 154.44 | 154.67 | 154.67 | 0.26% | 5,610 |
| Oct 20, 2025 | 154.44 | 154.44 | 154.17 | 154.27 | 154.27 | -0.07% | 1,627 |
| Oct 17, 2025 | 154.68 | 155.05 | 154.36 | 154.38 | 154.38 | -0.21% | 5,793 |
| Oct 16, 2025 | 154.99 | 154.99 | 154.35 | 154.70 | 154.70 | 0.05% | 9,552 |
| Oct 15, 2025 | 154.17 | 154.63 | 154.17 | 154.63 | 154.63 | 0.46% | 2,068 |
| Oct 14, 2025 | 153.76 | 153.96 | 153.74 | 153.92 | 153.92 | 0.22% | 4,638 |
| Oct 13, 2025 | 153.28 | 153.57 | 153.17 | 153.57 | 153.57 | 0.08% | 2,580 |
| Oct 10, 2025 | 153.07 | 153.44 | 152.87 | 153.44 | 153.44 | 0.55% | 5,385 |
| Oct 9, 2025 | 152.91 | 153.06 | 152.60 | 152.60 | 152.60 | -0.25% | 5,163 |
| Oct 8, 2025 | 152.60 | 152.99 | 152.60 | 152.99 | 152.99 | 0.49% | 4,206 |
| Oct 7, 2025 | 152.16 | 152.35 | 152.09 | 152.25 | 152.25 | -0.10% | 2,003 |
| Oct 6, 2025 | 152.36 | 152.43 | 152.14 | 152.39 | 152.39 | -0.16% | 5,841 |