iShares Core EURO STOXX 50 UCITS ETF (ETR:SXRT)
Germany · Delayed Price · Currency is EUR 245.10
-1.35 (-0.55%)
Sep 23, 2026, 1:43 PM CET
ETR:SXRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 247.90 | 247.90 | 245.90 | 246.00 | - | -0.18% | 4,888 |
| Sep 22, 2026 | 246.25 | 247.70 | 244.95 | 246.45 | 246.45 | 0.10% | 23,422 |
| Sep 21, 2026 | 245.20 | 246.45 | 244.85 | 246.20 | 246.20 | 1.30% | 15,372 |
| Sep 18, 2026 | 245.80 | 245.95 | 242.60 | 243.05 | 243.05 | -1.30% | 33,027 |
| Sep 17, 2026 | 245.50 | 246.85 | 244.85 | 246.25 | 246.25 | 0.80% | 11,100 |
| Sep 16, 2026 | 244.45 | 244.75 | 243.15 | 244.30 | 244.30 | 0.53% | 12,748 |
| Sep 15, 2026 | 243.05 | 244.10 | 241.55 | 243.00 | 243.00 | -0.39% | 14,901 |
| Sep 14, 2026 | 245.20 | 245.20 | 242.90 | 243.95 | 243.95 | -1.09% | 18,743 |
| Sep 11, 2026 | 245.55 | 247.10 | 245.25 | 246.65 | 246.65 | 0.92% | 11,293 |
| Sep 10, 2026 | 246.30 | 246.55 | 244.15 | 244.40 | 244.40 | -0.67% | 5,994 |
| Sep 9, 2026 | 248.70 | 248.70 | 244.75 | 246.05 | 246.05 | -1.56% | 8,126 |
| Sep 8, 2026 | 249.35 | 250.05 | 248.00 | 249.95 | 249.95 | 0.14% | 4,552 |
| Sep 7, 2026 | 249.60 | 249.75 | 248.25 | 249.60 | 249.60 | 0.10% | 11,517 |
| Sep 4, 2026 | 248.25 | 249.85 | 248.25 | 249.35 | 249.35 | 0.22% | 6,277 |
| Sep 3, 2026 | 248.30 | 248.80 | 247.15 | 248.80 | 248.80 | 0.30% | 7,110 |
| Sep 2, 2026 | 248.25 | 248.60 | 246.90 | 248.05 | 248.05 | -0.10% | 10,681 |
| Sep 1, 2026 | 250.00 | 250.50 | 247.80 | 248.30 | 248.30 | -0.78% | 13,587 |
| Aug 31, 2026 | 252.55 | 252.60 | 250.25 | 250.25 | 250.25 | -1.05% | 11,113 |
| Aug 28, 2026 | 252.20 | 253.25 | 252.00 | 252.90 | 252.90 | 0.96% | 10,714 |
| Aug 27, 2026 | 252.75 | 252.75 | 250.10 | 250.50 | 250.50 | -0.69% | 4,711 |
| Aug 26, 2026 | 252.50 | 253.15 | 251.60 | 252.25 | 252.25 | 0.18% | 7,482 |
| Aug 25, 2026 | 252.65 | 252.90 | 251.65 | 251.80 | 251.80 | 0.18% | 9,102 |
| Aug 24, 2026 | 251.20 | 251.95 | 251.00 | 251.35 | 251.35 | -0.28% | 9,207 |
| Aug 21, 2026 | 251.00 | 252.10 | 250.80 | 252.05 | 252.05 | 0.62% | 6,671 |
| Aug 20, 2026 | 251.40 | 251.50 | 249.95 | 250.50 | 250.50 | -0.36% | 15,372 |
| Aug 19, 2026 | 252.55 | 253.20 | 251.40 | 251.40 | 251.40 | -0.38% | 5,118 |
| Aug 18, 2026 | 254.15 | 254.15 | 252.25 | 252.35 | 252.35 | -0.92% | 6,878 |
| Aug 17, 2026 | 255.95 | 256.25 | 254.70 | 254.70 | 254.70 | -0.16% | 14,266 |
| Aug 14, 2026 | 255.85 | 256.20 | 254.90 | 255.10 | 255.10 | -0.14% | 10,575 |
| Aug 13, 2026 | 256.15 | 256.40 | 255.40 | 255.45 | 255.45 | 0.20% | 9,823 |
| Aug 12, 2026 | 256.05 | 256.30 | 254.65 | 254.95 | 254.95 | -0.29% | 7,287 |
| Aug 11, 2026 | 255.45 | 256.55 | 254.75 | 255.70 | 255.70 | 0.29% | 8,755 |
| Aug 10, 2026 | 254.60 | 255.80 | 254.50 | 254.95 | 254.95 | 0.18% | 11,618 |
| Aug 7, 2026 | 254.20 | 255.70 | 254.00 | 254.50 | 254.50 | 0.32% | 13,022 |
| Aug 6, 2026 | 253.40 | 254.50 | 253.30 | 253.70 | 253.70 | 0.52% | 7,660 |
| Aug 5, 2026 | 253.95 | 254.00 | 252.40 | 252.40 | 252.40 | -0.20% | 9,965 |
| Aug 4, 2026 | 252.50 | 253.00 | 251.35 | 252.90 | 252.90 | 0.92% | 15,629 |
| Aug 3, 2026 | 249.60 | 250.95 | 249.30 | 250.60 | 250.60 | 1.17% | 17,343 |
| Jul 31, 2026 | 248.65 | 250.15 | 246.95 | 247.70 | 247.70 | 0.26% | 16,541 |
| Jul 30, 2026 | 244.10 | 247.60 | 243.50 | 247.05 | 247.05 | 1.46% | 12,322 |
| Jul 29, 2026 | 245.45 | 245.55 | 243.00 | 243.50 | 243.50 | -0.71% | 9,796 |
| Jul 28, 2026 | 245.35 | 246.00 | 243.55 | 245.25 | 245.25 | 0.16% | 11,767 |
| Jul 27, 2026 | 247.40 | 248.10 | 244.85 | 244.85 | 244.85 | 0.02% | 35,543 |
| Jul 24, 2026 | 242.30 | 244.80 | 242.30 | 244.80 | 244.80 | 1.18% | 7,279 |
| Jul 23, 2026 | 244.70 | 245.05 | 241.40 | 241.95 | 241.95 | -1.73% | 5,166 |
| Jul 22, 2026 | 243.95 | 246.50 | 243.75 | 246.20 | 246.20 | 0.55% | 16,520 |
| Jul 21, 2026 | 243.95 | 244.85 | 243.25 | 244.85 | 244.85 | 0.89% | 15,525 |
| Jul 20, 2026 | 242.50 | 244.05 | 242.15 | 242.70 | 242.70 | 0.02% | 10,650 |
| Jul 17, 2026 | 242.40 | 243.20 | 241.25 | 242.65 | 242.65 | -0.80% | 9,097 |
| Jul 16, 2026 | 244.80 | 244.80 | 241.90 | 244.60 | 244.60 | 0.20% | 20,950 |