iShares Euro Govt Bond 7-10yr UCITS ETF EUR (Acc) (ETR:SXRQ)
Germany · Delayed Price · Currency is EUR 152.33
-0.62 (-0.40%)
Sep 12, 2025, 5:36 PM CET
ETR:SXRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 152.69 | 152.69 | 152.23 | 152.33 | 152.33 | -0.41% | 3,706 |
| Sep 11, 2025 | 152.90 | 153.18 | 152.67 | 152.95 | 152.95 | -0.04% | 2,332 |
| Sep 10, 2025 | 152.90 | 153.03 | 152.70 | 153.01 | 153.01 | 0.29% | 3,059 |
| Sep 9, 2025 | 152.90 | 152.90 | 152.56 | 152.57 | 152.57 | -0.16% | 211,976 |
| Sep 8, 2025 | 152.65 | 152.93 | 152.51 | 152.81 | 152.81 | 0.10% | 1,561 |
| Sep 5, 2025 | 152.17 | 152.66 | 152.05 | 152.66 | 152.66 | 0.43% | 1,248 |
| Sep 4, 2025 | 151.65 | 152.04 | 151.65 | 152.01 | 152.01 | 0.36% | 3,299 |
| Sep 3, 2025 | 150.97 | 151.53 | 150.85 | 151.46 | 151.46 | 0.36% | 1,020 |
| Sep 2, 2025 | 151.09 | 151.13 | 150.92 | 150.92 | 150.92 | -0.46% | 10,391 |
| Sep 1, 2025 | 151.54 | 151.68 | 151.42 | 151.62 | 151.62 | -0.06% | 1,657 |
| Aug 29, 2025 | 152.18 | 152.18 | 151.71 | 151.71 | 151.71 | -0.32% | 979 |
| Aug 28, 2025 | 152.01 | 152.19 | 151.71 | 152.19 | 152.19 | 0.19% | 1,627 |
| Aug 27, 2025 | 151.62 | 151.98 | 151.58 | 151.90 | 151.90 | 0.03% | 2,132 |
| Aug 26, 2025 | 151.41 | 151.85 | 151.41 | 151.85 | 151.85 | 0.30% | 8,583 |
| Aug 25, 2025 | 151.67 | 151.76 | 151.35 | 151.40 | 151.40 | -0.48% | 14,011 |
| Aug 22, 2025 | 151.46 | 152.16 | 151.46 | 152.13 | 152.13 | 0.36% | 1,580 |
| Aug 21, 2025 | 152.14 | 152.14 | 151.44 | 151.59 | 151.59 | -0.31% | 1,597 |
| Aug 20, 2025 | 151.67 | 152.12 | 151.67 | 152.06 | 152.06 | 0.24% | 2,576 |
| Aug 19, 2025 | 151.43 | 151.78 | 151.40 | 151.70 | 151.70 | 0.09% | 1,704 |
| Aug 18, 2025 | 151.50 | 151.93 | 151.48 | 151.57 | 151.57 | 0.04% | 5,762 |
| Aug 15, 2025 | 152.37 | 152.37 | 151.50 | 151.51 | 151.51 | -0.53% | 1,542 |
| Aug 14, 2025 | 152.76 | 152.91 | 152.29 | 152.32 | 152.32 | -0.14% | 2,378 |
| Aug 13, 2025 | 151.93 | 152.67 | 151.93 | 152.53 | 152.53 | 0.50% | 2,584 |
| Aug 12, 2025 | 152.24 | 152.32 | 151.69 | 151.77 | 151.77 | -0.40% | 2,985 |
| Aug 11, 2025 | 152.35 | 152.66 | 152.23 | 152.38 | 152.38 | 0.01% | 2,369 |
| Aug 8, 2025 | 152.74 | 152.88 | 152.33 | 152.37 | 152.37 | -0.41% | 3,515 |
| Aug 7, 2025 | 152.67 | 152.99 | 152.62 | 152.99 | 152.99 | 0.14% | 3,979 |
| Aug 6, 2025 | 152.93 | 152.93 | 152.73 | 152.77 | 152.77 | -0.10% | 1,115 |
| Aug 5, 2025 | 153.02 | 153.19 | 152.72 | 152.93 | 152.93 | 0.01% | 3,882 |
| Aug 4, 2025 | 152.08 | 152.92 | 152.08 | 152.92 | 152.92 | 0.45% | 1,290 |
| Aug 1, 2025 | 151.86 | 152.66 | 151.60 | 152.23 | 152.23 | 0.07% | 8,082 |
| Jul 31, 2025 | 152.26 | 152.29 | 152.01 | 152.13 | 152.13 | 0.14% | 6,415 |
| Jul 30, 2025 | 151.96 | 152.25 | 151.84 | 151.92 | 151.92 | -0.14% | 5,229 |
| Jul 29, 2025 | 152.12 | 152.29 | 151.84 | 152.14 | 152.14 | -0.08% | 3,797 |
| Jul 28, 2025 | 151.93 | 152.26 | 151.80 | 152.26 | 152.26 | 0.30% | 5,389 |
| Jul 25, 2025 | 151.60 | 151.81 | 151.09 | 151.81 | 151.81 | -0.12% | 2,029 |
| Jul 24, 2025 | 152.50 | 152.50 | 151.85 | 151.99 | 151.99 | -0.78% | 5,992 |
| Jul 23, 2025 | 152.75 | 153.19 | 152.72 | 153.19 | 153.19 | 0.05% | 8,551 |
| Jul 22, 2025 | 153.35 | 153.35 | 152.62 | 153.12 | 153.12 | 0.22% | 8,465 |
| Jul 21, 2025 | 152.13 | 152.79 | 152.13 | 152.79 | 152.79 | 0.68% | 2,244 |
| Jul 18, 2025 | 151.67 | 151.87 | 151.65 | 151.76 | 151.76 | -0.13% | 2,905 |
| Jul 17, 2025 | 151.82 | 152.15 | 151.62 | 151.96 | 151.96 | 0.22% | 5,444 |
| Jul 16, 2025 | 151.54 | 151.93 | 151.42 | 151.63 | 151.63 | 0.07% | 15,297 |
| Jul 15, 2025 | 151.63 | 152.06 | 151.53 | 151.53 | 151.53 | 0.09% | 8,259 |
| Jul 14, 2025 | 151.59 | 151.59 | 151.24 | 151.39 | 151.39 | 0.01% | 2,145 |
| Jul 11, 2025 | 151.62 | 151.62 | 151.27 | 151.37 | 151.37 | -0.08% | 19,999 |
| Jul 10, 2025 | 152.17 | 152.17 | 151.49 | 151.49 | 151.49 | -0.28% | 3,827 |
| Jul 9, 2025 | 151.79 | 151.95 | 151.78 | 151.91 | 151.91 | -0.01% | 541 |
| Jul 8, 2025 | 152.06 | 152.06 | 151.59 | 151.93 | 151.93 | -0.26% | 3,686 |
| Jul 7, 2025 | 152.76 | 152.76 | 152.14 | 152.33 | 152.33 | -0.25% | 1,563 |