iShares Dow Jones Industrial Average UCITS ETF (ETR:SXRU)
Germany · Delayed Price · Currency is EUR 551.90
+0.50 (0.09%)
Sep 23, 2026, 5:35 PM CET
ETR:SXRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 554.40 | 554.90 | 551.70 | 551.90 | - | 0.09% | 18,971 |
| Sep 22, 2026 | 553.90 | 557.00 | 551.40 | 551.40 | 551.40 | 0.04% | 1,530 |
| Sep 21, 2026 | 552.20 | 553.10 | 549.90 | 551.20 | 551.20 | 0.55% | 1,684 |
| Sep 18, 2026 | 551.10 | 551.50 | 547.50 | 548.20 | 548.20 | -0.33% | 2,019 |
| Sep 17, 2026 | 551.00 | 553.30 | 548.20 | 550.00 | 550.00 | 0.04% | 1,222 |
| Sep 16, 2026 | 551.10 | 552.20 | 548.20 | 549.80 | 549.80 | 0.26% | 1,100 |
| Sep 15, 2026 | 551.40 | 552.80 | 548.00 | 548.40 | 548.40 | -0.83% | 1,132 |
| Sep 14, 2026 | 553.80 | 554.60 | 552.50 | 553.00 | 553.00 | 0.20% | 531 |
| Sep 11, 2026 | 549.20 | 553.20 | 548.60 | 551.90 | 551.90 | 0.95% | 534 |
| Sep 10, 2026 | 550.90 | 550.90 | 545.60 | 546.70 | 546.70 | -0.33% | 1,198 |
| Sep 9, 2026 | 552.50 | 552.50 | 547.70 | 548.50 | 548.50 | -0.94% | 644 |
| Sep 8, 2026 | 555.70 | 556.60 | 552.80 | 553.70 | 553.70 | -0.36% | 1,854 |
| Sep 7, 2026 | 558.10 | 558.10 | 555.40 | 555.70 | 555.70 | -0.63% | 1,142 |
| Sep 4, 2026 | 562.00 | 562.70 | 558.60 | 559.20 | 559.20 | -0.66% | 3,812 |
| Sep 3, 2026 | 557.50 | 563.30 | 557.30 | 562.90 | 562.90 | 0.95% | 753 |
| Sep 2, 2026 | 556.10 | 559.80 | 554.20 | 557.60 | 557.60 | 0.20% | 368 |
| Sep 1, 2026 | 558.80 | 558.90 | 555.00 | 556.50 | 556.50 | -0.20% | 1,795 |
| Aug 31, 2026 | 561.70 | 561.90 | 557.30 | 557.60 | 557.60 | -1.08% | 2,150 |
| Aug 28, 2026 | 561.10 | 564.00 | 559.90 | 563.70 | 563.70 | 0.62% | 1,200 |
| Aug 27, 2026 | 559.60 | 561.00 | 557.60 | 560.20 | 560.20 | 0.39% | 1,254 |
| Aug 26, 2026 | 559.50 | 559.90 | 558.00 | 558.00 | 558.00 | 0.16% | 2,115 |
| Aug 25, 2026 | 558.70 | 560.40 | 557.10 | 557.10 | 557.10 | 0.02% | 2,057 |
| Aug 24, 2026 | 555.20 | 557.40 | 554.60 | 557.00 | 557.00 | 0.52% | 798 |
| Aug 21, 2026 | 549.70 | 554.40 | 549.60 | 554.10 | 554.10 | 0.27% | 1,128 |
| Aug 20, 2026 | 556.80 | 556.80 | 551.50 | 552.60 | 552.60 | -1.04% | 1,176 |
| Aug 19, 2026 | 560.00 | 560.50 | 557.70 | 558.40 | 558.40 | -0.32% | 619 |
| Aug 18, 2026 | 561.60 | 562.10 | 559.60 | 560.20 | 560.20 | -0.32% | 1,481 |
| Aug 17, 2026 | 563.40 | 563.60 | 562.00 | 562.00 | 562.00 | -0.37% | 951 |
| Aug 14, 2026 | 566.80 | 566.90 | 564.10 | 564.10 | 564.10 | -0.44% | 968 |
| Aug 13, 2026 | 568.30 | 569.40 | 566.00 | 566.60 | 566.60 | -0.02% | 1,398 |
| Aug 12, 2026 | 567.30 | 568.20 | 566.60 | 566.70 | 566.70 | -0.28% | 1,612 |
| Aug 11, 2026 | 568.40 | 570.70 | 568.00 | 568.30 | 568.30 | -0.11% | 887 |
| Aug 10, 2026 | 568.80 | 569.20 | 567.70 | 568.90 | 568.90 | 0.23% | 1,498 |
| Aug 7, 2026 | 568.60 | 569.50 | 565.90 | 567.60 | 567.60 | -0.44% | 1,048 |
| Aug 6, 2026 | 574.20 | 575.00 | 570.10 | 570.10 | 570.10 | -0.75% | 1,117 |
| Aug 5, 2026 | 571.90 | 576.30 | 571.50 | 574.40 | 574.40 | 0.84% | 975 |
| Aug 4, 2026 | 563.40 | 570.20 | 561.70 | 569.60 | 569.60 | 1.62% | 2,209 |
| Aug 3, 2026 | 556.80 | 561.30 | 556.60 | 560.50 | 560.50 | 1.41% | 2,056 |
| Jul 31, 2026 | 554.10 | 555.90 | 551.50 | 552.70 | 552.70 | 1.08% | 3,320 |
| Jul 30, 2026 | 549.80 | 550.50 | 546.60 | 546.80 | 546.80 | -1.48% | 1,339 |
| Jul 29, 2026 | 563.40 | 563.80 | 553.90 | 555.00 | 555.00 | -1.46% | 2,245 |
| Jul 28, 2026 | 558.80 | 564.10 | 558.80 | 563.20 | 563.20 | 1.19% | 3,195 |
| Jul 27, 2026 | 558.50 | 561.70 | 556.60 | 556.60 | 556.60 | 0.13% | 5,206 |
| Jul 24, 2026 | 553.40 | 556.10 | 552.20 | 555.90 | 555.90 | 0.67% | 1,984 |
| Jul 23, 2026 | 554.50 | 555.80 | 551.30 | 552.20 | 552.20 | -1.04% | 1,264 |
| Jul 22, 2026 | 555.20 | 559.20 | 554.90 | 558.00 | 558.00 | 0.34% | 766 |
| Jul 21, 2026 | 554.40 | 556.50 | 553.40 | 556.10 | 556.10 | 0.29% | 724 |
| Jul 20, 2026 | 554.00 | 557.10 | 553.90 | 554.50 | 554.50 | -0.54% | 1,472 |
| Jul 17, 2026 | 555.00 | 559.00 | 552.70 | 557.50 | 557.50 | -0.66% | 2,277 |
| Jul 16, 2026 | 558.70 | 561.20 | 557.90 | 561.20 | 561.20 | 0.16% | 2,870 |