iShares Diversified Commodity Swap UCITS ETF (ETR:SXRS)
Germany · Delayed Price · Currency is EUR 6.23
-0.08 (-1.25%)
Aug 1, 2025, 5:36 PM CET
ETR:SXRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.34 | 6.35 | 6.22 | 6.23 | 6.23 | -1.27% | 189,064 |
| Jul 31, 2025 | 6.33 | 6.35 | 6.30 | 6.31 | 6.31 | -1.71% | 45,367 |
| Jul 30, 2025 | 6.42 | 6.45 | 6.41 | 6.42 | 6.42 | 0.31% | 32,990 |
| Jul 29, 2025 | 6.38 | 6.41 | 6.37 | 6.40 | 6.40 | 0.95% | 24,237 |
| Jul 28, 2025 | 6.31 | 6.36 | 6.30 | 6.34 | 6.34 | 0.63% | 37,554 |
| Jul 25, 2025 | 6.33 | 6.35 | 6.30 | 6.30 | 6.30 | -0.32% | 80,053 |
| Jul 24, 2025 | 6.34 | 6.35 | 6.32 | 6.32 | 6.32 | -0.47% | 51,792 |
| Jul 23, 2025 | 6.37 | 6.38 | 6.34 | 6.35 | 6.35 | -0.16% | 121,990 |
| Jul 22, 2025 | 6.37 | 6.38 | 6.35 | 6.36 | 6.36 | -0.16% | 57,215 |
| Jul 21, 2025 | 6.42 | 6.43 | 6.37 | 6.37 | 6.37 | -1.09% | 51,331 |
| Jul 18, 2025 | 6.45 | 6.48 | 6.44 | 6.44 | 6.44 | 0.47% | 45,225 |
| Jul 17, 2025 | 6.40 | 6.42 | 6.39 | 6.41 | 6.41 | 0.94% | 51,408 |
| Jul 16, 2025 | 6.37 | 6.39 | 6.35 | 6.35 | 6.35 | -0.47% | 61,983 |
| Jul 15, 2025 | 6.33 | 6.38 | 6.31 | 6.38 | 6.38 | 0.95% | 82,377 |
| Jul 14, 2025 | 6.37 | 6.39 | 6.32 | 6.32 | 6.32 | -0.47% | 48,277 |
| Jul 11, 2025 | 6.30 | 6.36 | 6.29 | 6.35 | 6.35 | 0.95% | 76,238 |
| Jul 10, 2025 | 6.27 | 6.30 | 6.26 | 6.29 | 6.29 | 0.48% | 42,464 |
| Jul 9, 2025 | 6.28 | 6.28 | 6.24 | 6.26 | 6.26 | 0.32% | 503,390 |
| Jul 8, 2025 | 6.23 | 6.25 | 6.21 | 6.24 | 6.24 | 0.16% | 46,657 |
| Jul 7, 2025 | 6.23 | 6.25 | 6.19 | 6.23 | 6.23 | -0.16% | 45,454 |
| Jul 4, 2025 | 6.25 | 6.27 | 6.23 | 6.24 | 6.24 | -0.48% | 66,409 |
| Jul 3, 2025 | 6.27 | 6.30 | 6.26 | 6.27 | 6.27 | 0.80% | 100,063 |
| Jul 2, 2025 | 6.17 | 6.23 | 6.16 | 6.22 | 6.22 | 0.81% | 75,922 |
| Jul 1, 2025 | 6.19 | 6.19 | 6.15 | 6.17 | 6.17 | -0.32% | 221,919 |
| Jun 30, 2025 | 6.22 | 6.24 | 6.19 | 6.19 | 6.19 | -0.48% | 71,641 |
| Jun 27, 2025 | 6.24 | 6.25 | 6.20 | 6.22 | 6.22 | -0.16% | 37,829 |
| Jun 26, 2025 | 6.24 | 6.25 | 6.22 | 6.23 | 6.23 | -0.80% | 23,556 |
| Jun 25, 2025 | 6.32 | 6.33 | 6.27 | 6.28 | 6.28 | -0.48% | 93,095 |
| Jun 24, 2025 | 6.35 | 6.38 | 6.30 | 6.31 | 6.31 | -3.52% | 336,523 |
| Jun 23, 2025 | 6.62 | 6.65 | 6.54 | 6.54 | 6.54 | -0.91% | 31,156 |
| Jun 20, 2025 | 6.62 | 6.65 | 6.60 | 6.60 | 6.60 | -1.35% | 35,426 |
| Jun 19, 2025 | 6.66 | 6.70 | 6.64 | 6.69 | 6.69 | 1.21% | 24,619 |
| Jun 18, 2025 | 6.60 | 6.65 | 6.58 | 6.61 | 6.61 | 0.61% | 52,261 |
| Jun 17, 2025 | 6.50 | 6.58 | 6.50 | 6.57 | 6.57 | 1.86% | 98,091 |
| Jun 16, 2025 | 6.51 | 6.51 | 6.41 | 6.45 | 6.45 | - | 82,984 |
| Jun 13, 2025 | 6.42 | 6.48 | 6.40 | 6.45 | 6.45 | 1.57% | 77,261 |
| Jun 12, 2025 | 6.38 | 6.39 | 6.33 | 6.35 | 6.35 | -0.47% | 145,269 |
| Jun 11, 2025 | 6.41 | 6.42 | 6.37 | 6.38 | 6.38 | -0.47% | 38,807 |
| Jun 10, 2025 | 6.43 | 6.44 | 6.40 | 6.41 | 6.41 | -0.31% | 58,066 |
| Jun 9, 2025 | 6.43 | 6.44 | 6.40 | 6.43 | 6.43 | 0.16% | 13,749 |
| Jun 6, 2025 | 6.40 | 6.43 | 6.38 | 6.42 | 6.42 | 0.63% | 64,702 |
| Jun 5, 2025 | 6.37 | 6.41 | 6.36 | 6.38 | 6.38 | 0.31% | 128,571 |
| Jun 4, 2025 | 6.37 | 6.40 | 6.35 | 6.36 | 6.36 | -0.47% | 59,790 |
| Jun 3, 2025 | 6.32 | 6.39 | 6.32 | 6.39 | 6.39 | 0.47% | 27,210 |
| Jun 2, 2025 | 6.31 | 6.38 | 6.31 | 6.36 | 6.36 | 1.76% | 86,846 |
| May 30, 2025 | 6.30 | 6.32 | 6.25 | 6.25 | 6.25 | -0.32% | 29,973 |
| May 29, 2025 | 6.37 | 6.39 | 6.27 | 6.27 | 6.27 | -1.42% | 28,279 |
| May 28, 2025 | 6.40 | 6.41 | 6.36 | 6.36 | 6.36 | -0.16% | 80,472 |
| May 27, 2025 | 6.37 | 6.38 | 6.36 | 6.37 | 6.37 | -0.31% | 120,937 |
| May 26, 2025 | 6.38 | 6.40 | 6.38 | 6.39 | 6.39 | -0.31% | 10,523 |