iShares Diversified Commodity Swap UCITS ETF (ETR:SXRS)
Germany · Delayed Price · Currency is EUR 9.44
+0.02 (0.23%)
Sep 23, 2026, 11:36 AM CET
ETR:SXRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.41 | 9.44 | 9.40 | 9.44 | - | 0.23% | 71,724 |
| Sep 22, 2026 | 9.43 | 9.43 | 9.28 | 9.41 | 9.41 | 0.32% | 156,468 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.35 | 9.38 | 9.38 | -0.75% | 184,794 |
| Sep 18, 2026 | 9.41 | 9.49 | 9.41 | 9.46 | 9.46 | -0.04% | 71,841 |
| Sep 17, 2026 | 9.47 | 9.50 | 9.40 | 9.46 | 9.46 | 0.07% | 60,345 |
| Sep 16, 2026 | 9.48 | 9.52 | 9.42 | 9.45 | 9.45 | -0.19% | 125,479 |
| Sep 15, 2026 | 9.43 | 9.48 | 9.36 | 9.47 | 9.47 | 0.96% | 128,857 |
| Sep 14, 2026 | 9.40 | 9.46 | 9.35 | 9.38 | 9.38 | 0.62% | 141,487 |
| Sep 11, 2026 | 9.37 | 9.39 | 9.31 | 9.32 | 9.32 | -0.46% | 82,523 |
| Sep 10, 2026 | 9.25 | 9.37 | 9.23 | 9.37 | 9.37 | 0.99% | 100,425 |
| Sep 9, 2026 | 9.25 | 9.29 | 9.24 | 9.27 | 9.27 | 0.85% | 65,086 |
| Sep 8, 2026 | 9.26 | 9.27 | 9.19 | 9.20 | 9.20 | -0.22% | 88,999 |
| Sep 7, 2026 | 9.18 | 9.22 | 9.13 | 9.22 | 9.22 | 0.73% | 112,848 |
| Sep 4, 2026 | 9.16 | 9.17 | 9.10 | 9.15 | 9.15 | -0.17% | 77,996 |
| Sep 3, 2026 | 9.16 | 9.19 | 9.13 | 9.16 | 9.16 | -0.62% | 92,315 |
| Sep 2, 2026 | 9.20 | 9.23 | 9.12 | 9.22 | 9.22 | 0.75% | 148,890 |
| Sep 1, 2026 | 9.10 | 9.15 | 9.07 | 9.15 | 9.15 | 1.16% | 231,886 |
| Aug 31, 2026 | 9.05 | 9.07 | 9.01 | 9.05 | 9.05 | 0.37% | 89,335 |
| Aug 28, 2026 | 8.94 | 9.02 | 8.94 | 9.01 | 9.01 | 1.37% | 62,705 |
| Aug 27, 2026 | 8.83 | 8.91 | 8.82 | 8.89 | 8.89 | 0.65% | 62,615 |
| Aug 26, 2026 | 8.78 | 8.84 | 8.75 | 8.84 | 8.84 | 0.41% | 59,110 |
| Aug 25, 2026 | 8.88 | 8.88 | 8.75 | 8.80 | 8.80 | -1.00% | 106,920 |
| Aug 24, 2026 | 8.90 | 8.94 | 8.88 | 8.89 | 8.89 | -0.40% | 107,015 |
| Aug 21, 2026 | 8.87 | 8.94 | 8.86 | 8.92 | 8.92 | 0.63% | 49,777 |
| Aug 20, 2026 | 8.81 | 8.87 | 8.80 | 8.87 | 8.87 | 0.37% | 70,317 |
| Aug 19, 2026 | 8.81 | 8.85 | 8.77 | 8.84 | 8.84 | 0.33% | 91,758 |
| Aug 18, 2026 | 8.82 | 8.83 | 8.79 | 8.81 | 8.81 | 0.72% | 135,097 |
| Aug 17, 2026 | 8.68 | 8.75 | 8.66 | 8.74 | 8.74 | 0.97% | 129,590 |
| Aug 14, 2026 | 8.68 | 8.69 | 8.63 | 8.66 | 8.66 | -0.30% | 62,619 |
| Aug 13, 2026 | 8.70 | 8.70 | 8.64 | 8.69 | 8.69 | -0.40% | 46,277 |
| Aug 12, 2026 | 8.73 | 8.74 | 8.69 | 8.72 | 8.72 | 0.70% | 54,369 |
| Aug 11, 2026 | 8.70 | 8.75 | 8.64 | 8.66 | 8.66 | 0.28% | 48,666 |
| Aug 10, 2026 | 8.53 | 8.64 | 8.50 | 8.64 | 8.64 | 2.03% | 111,040 |
| Aug 7, 2026 | 8.47 | 8.47 | 8.40 | 8.46 | 8.46 | 1.04% | 143,986 |
| Aug 6, 2026 | 8.33 | 8.39 | 8.31 | 8.38 | 8.38 | 0.70% | 74,683 |
| Aug 5, 2026 | 8.30 | 8.35 | 8.29 | 8.32 | 8.32 | 0.42% | 82,958 |
| Aug 4, 2026 | 8.43 | 8.48 | 8.26 | 8.28 | 8.28 | -1.42% | 118,733 |
| Aug 3, 2026 | 8.39 | 8.42 | 8.34 | 8.40 | 8.40 | -1.35% | 249,311 |
| Jul 31, 2026 | 8.48 | 8.57 | 8.47 | 8.52 | 8.52 | -0.08% | 34,805 |
| Jul 30, 2026 | 8.58 | 8.61 | 8.49 | 8.52 | 8.52 | -0.96% | 115,888 |
| Jul 29, 2026 | 8.58 | 8.62 | 8.54 | 8.61 | 8.61 | 1.59% | 87,445 |
| Jul 28, 2026 | 8.54 | 8.55 | 8.47 | 8.47 | 8.47 | -1.63% | 40,494 |
| Jul 27, 2026 | 8.61 | 8.65 | 8.56 | 8.61 | 8.61 | -1.84% | 91,556 |
| Jul 24, 2026 | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | -1.26% | 94,153 |
| Jul 23, 2026 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 1.28% | 75,109 |
| Jul 22, 2026 | 8.72 | 8.78 | 8.71 | 8.77 | 8.77 | 1.41% | 131,834 |
| Jul 21, 2026 | 8.60 | 8.66 | 8.58 | 8.65 | 8.65 | 1.22% | 41,577 |
| Jul 20, 2026 | 8.56 | 8.58 | 8.48 | 8.55 | 8.55 | 0.71% | 74,288 |
| Jul 17, 2026 | 8.38 | 8.49 | 8.37 | 8.49 | 8.49 | 0.76% | 26,961 |
| Jul 16, 2026 | 8.44 | 8.48 | 8.41 | 8.42 | 8.42 | 0.11% | 78,006 |