iShares Dow Jones Industrial Average UCITS ETF (ETR:SXRU)
Germany · Delayed Price · Currency is EUR 472.80
-1.30 (-0.27%)
Sep 12, 2025, 5:36 PM CET
ETR:SXRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 473.55 | 474.10 | 473.30 | 473.55 | 473.55 | -0.12% | 291 |
| Sep 11, 2025 | 470.35 | 474.10 | 469.10 | 474.10 | 474.10 | 1.35% | 2,307 |
| Sep 10, 2025 | 471.40 | 471.70 | 467.30 | 467.80 | 467.80 | -0.53% | 1,244 |
| Sep 9, 2025 | 467.55 | 470.30 | 467.00 | 470.30 | 470.30 | 0.67% | 645 |
| Sep 8, 2025 | 467.90 | 468.35 | 465.20 | 467.15 | 467.15 | 0.15% | 1,163 |
| Sep 5, 2025 | 472.30 | 472.30 | 465.00 | 466.45 | 466.45 | -0.99% | 1,029 |
| Sep 4, 2025 | 468.20 | 471.50 | 467.90 | 471.10 | 471.10 | 0.95% | 640 |
| Sep 3, 2025 | 468.80 | 469.45 | 466.15 | 466.65 | 466.65 | 0.14% | 872 |
| Sep 2, 2025 | 468.95 | 470.75 | 466.00 | 466.00 | 466.00 | -0.82% | 595 |
| Sep 1, 2025 | 468.75 | 469.85 | 468.50 | 469.85 | 469.85 | 0.27% | 653 |
| Aug 29, 2025 | 471.15 | 471.70 | 468.15 | 468.60 | 468.60 | -0.35% | 1,001 |
| Aug 28, 2025 | 473.45 | 473.75 | 469.40 | 470.25 | 470.25 | -0.58% | 1,482 |
| Aug 27, 2025 | 471.60 | 474.00 | 471.50 | 473.00 | 473.00 | 1.00% | 708 |
| Aug 26, 2025 | 469.05 | 469.05 | 467.60 | 468.30 | 468.30 | -0.06% | 3,895 |
| Aug 25, 2025 | 469.30 | 469.90 | 468.10 | 468.60 | 468.60 | -0.41% | 1,023 |
| Aug 22, 2025 | 465.50 | 470.55 | 465.50 | 470.55 | 470.55 | 1.06% | 5,901 |
| Aug 21, 2025 | 465.45 | 465.65 | 462.65 | 465.60 | 465.60 | 0.26% | 4,036 |
| Aug 20, 2025 | 464.40 | 464.90 | 462.95 | 464.40 | 464.40 | -0.10% | 1,873 |
| Aug 19, 2025 | 463.15 | 467.00 | 462.15 | 464.85 | 464.85 | 0.17% | 2,504 |
| Aug 18, 2025 | 462.50 | 464.50 | 461.70 | 464.05 | 464.05 | 0.18% | 677 |
| Aug 15, 2025 | 467.35 | 467.35 | 462.65 | 463.20 | 463.20 | 0.05% | 457 |
| Aug 14, 2025 | 462.90 | 463.80 | 461.80 | 462.95 | 462.95 | 0.59% | 521 |
| Aug 13, 2025 | 458.05 | 461.45 | 457.80 | 460.25 | 460.25 | 0.44% | 736 |
| Aug 12, 2025 | 456.85 | 459.50 | 456.05 | 458.25 | 458.25 | 0.28% | 927 |
| Aug 11, 2025 | 457.60 | 458.50 | 456.95 | 456.95 | 456.95 | 0.43% | 716 |
| Aug 8, 2025 | 455.55 | 456.75 | 455.00 | 455.00 | 455.00 | 0.21% | 682 |
| Aug 7, 2025 | 456.35 | 459.40 | 454.05 | 454.05 | 454.05 | -0.84% | 760 |
| Aug 6, 2025 | 461.00 | 461.40 | 455.65 | 457.90 | 457.90 | 0.07% | 1,177 |
| Aug 5, 2025 | 461.30 | 462.00 | 457.60 | 457.60 | 457.60 | -0.26% | 3,718 |
| Aug 4, 2025 | 455.00 | 458.80 | 455.00 | 458.80 | 458.80 | 1.21% | 1,980 |
| Aug 1, 2025 | 463.55 | 463.55 | 451.00 | 453.30 | 453.30 | -3.07% | 2,734 |
| Jul 31, 2025 | 469.10 | 470.55 | 466.65 | 467.65 | 467.65 | -0.05% | 1,547 |
| Jul 30, 2025 | 465.40 | 469.30 | 465.00 | 467.90 | 467.90 | 0.42% | 3,128 |
| Jul 29, 2025 | 468.10 | 468.95 | 465.95 | 465.95 | 465.95 | 0.12% | 2,057 |
| Jul 28, 2025 | 463.10 | 465.40 | 463.05 | 465.40 | 465.40 | 1.27% | 756 |
| Jul 25, 2025 | 458.70 | 460.55 | 458.40 | 459.55 | 459.55 | 0.15% | 1,051 |
| Jul 24, 2025 | 459.70 | 459.95 | 457.80 | 458.85 | 458.85 | -0.15% | 1,001 |
| Jul 23, 2025 | 458.05 | 459.75 | 457.80 | 459.55 | 459.55 | 0.97% | 1,092 |
| Jul 22, 2025 | 456.95 | 457.25 | 455.15 | 455.15 | 455.15 | -0.72% | 1,226 |
| Jul 21, 2025 | 459.65 | 459.95 | 458.00 | 458.45 | 458.45 | 0.10% | 1,550 |
| Jul 18, 2025 | 462.30 | 462.30 | 457.80 | 458.00 | 458.00 | -0.75% | 1,208 |
| Jul 17, 2025 | 459.50 | 462.20 | 458.65 | 461.45 | 461.45 | 2.28% | 1,788 |
| Jul 16, 2025 | 455.10 | 459.65 | 451.15 | 451.15 | 451.15 | -1.64% | 1,063 |
| Jul 15, 2025 | 458.95 | 458.95 | 457.50 | 458.65 | 458.65 | 0.30% | 1,289 |
| Jul 14, 2025 | 455.70 | 458.00 | 455.05 | 457.30 | 457.30 | 0.16% | 3,152 |
| Jul 11, 2025 | 458.85 | 458.85 | 456.00 | 456.55 | 456.55 | -1.05% | 639 |
| Jul 10, 2025 | 455.10 | 461.40 | 454.80 | 461.40 | 461.40 | 1.24% | 5,954 |
| Jul 9, 2025 | 454.40 | 458.00 | 454.40 | 455.75 | 455.75 | 0.03% | 5,466 |
| Jul 8, 2025 | 455.00 | 457.00 | 454.45 | 455.60 | 455.60 | -0.26% | 6,356 |
| Jul 7, 2025 | 457.95 | 460.40 | 456.80 | 456.80 | 456.80 | 0.23% | 3,110 |