iShares NASDAQ 100 UCITS ETF (ETR:SXRV)
Germany · Delayed Price · Currency is EUR 1,183.40
+21.00 (1.81%)
Apr 1, 2026, 10:13 AM CET
ETR:SXRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,188.20 | 1,188.60 | 1,186.60 | 1,188.40 | - | 2.24% | 1,919 |
| Mar 31, 2026 | 1,156.60 | 1,164.60 | 1,154.60 | 1,162.40 | 1,162.40 | -0.12% | 8,329 |
| Mar 30, 2026 | 1,157.20 | 1,167.20 | 1,155.80 | 1,163.80 | 1,163.80 | 0.29% | 6,661 |
| Mar 27, 2026 | 1,179.60 | 1,179.60 | 1,158.00 | 1,160.40 | 1,160.40 | -2.06% | 8,437 |
| Mar 26, 2026 | 1,196.20 | 1,196.80 | 1,184.80 | 1,184.80 | 1,184.80 | -1.43% | 5,896 |
| Mar 25, 2026 | 1,199.80 | 1,204.80 | 1,195.00 | 1,202.00 | 1,202.00 | 0.84% | 10,402 |
| Mar 24, 2026 | 1,199.80 | 1,200.60 | 1,187.00 | 1,192.00 | 1,192.00 | -0.42% | 13,872 |
| Mar 23, 2026 | 1,178.20 | 1,214.00 | 1,177.60 | 1,197.00 | 1,197.00 | 0.18% | 18,585 |
| Mar 20, 2026 | 1,208.40 | 1,210.20 | 1,194.80 | 1,194.80 | 1,194.80 | -0.93% | 11,181 |
| Mar 19, 2026 | 1,219.80 | 1,222.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.73% | 12,051 |
| Mar 18, 2026 | 1,241.40 | 1,242.80 | 1,226.60 | 1,227.20 | 1,227.20 | -0.53% | 7,954 |
| Mar 17, 2026 | 1,227.00 | 1,237.80 | 1,223.20 | 1,233.80 | 1,233.80 | 0.19% | 8,240 |
| Mar 16, 2026 | 1,231.00 | 1,235.40 | 1,226.60 | 1,231.40 | 1,231.40 | 0.42% | 13,652 |
| Mar 13, 2026 | 1,223.60 | 1,238.00 | 1,222.80 | 1,226.20 | 1,226.20 | -0.15% | 12,834 |
| Mar 12, 2026 | 1,236.00 | 1,236.80 | 1,224.00 | 1,228.00 | 1,228.00 | -0.86% | 12,253 |
| Mar 11, 2026 | 1,234.40 | 1,243.40 | 1,231.60 | 1,238.60 | 1,238.60 | 0.06% | 11,390 |
| Mar 10, 2026 | 1,233.40 | 1,239.00 | 1,227.20 | 1,237.80 | 1,237.80 | 1.38% | 17,864 |
| Mar 9, 2026 | 1,204.80 | 1,222.40 | 1,203.40 | 1,221.00 | 1,221.00 | -0.44% | 18,231 |
| Mar 6, 2026 | 1,239.40 | 1,240.00 | 1,220.60 | 1,226.40 | 1,226.40 | -0.97% | 13,846 |
| Mar 5, 2026 | 1,236.40 | 1,244.40 | 1,233.40 | 1,238.40 | 1,238.40 | 0.13% | 14,381 |
| Mar 4, 2026 | 1,216.40 | 1,237.60 | 1,215.80 | 1,236.80 | 1,236.80 | 1.59% | 22,977 |
| Mar 3, 2026 | 1,214.20 | 1,220.00 | 1,204.40 | 1,217.40 | 1,217.40 | -0.39% | 21,070 |
| Mar 2, 2026 | 1,199.20 | 1,225.80 | 1,197.40 | 1,222.20 | 1,222.20 | 0.94% | 14,502 |
| Feb 27, 2026 | 1,215.80 | 1,217.60 | 1,202.00 | 1,210.80 | 1,210.80 | -0.48% | 10,022 |
| Feb 26, 2026 | 1,230.00 | 1,233.20 | 1,209.40 | 1,216.60 | 1,216.60 | -0.86% | 6,811 |
| Feb 25, 2026 | 1,216.20 | 1,231.40 | 1,216.00 | 1,227.20 | 1,227.20 | 1.10% | 7,621 |
| Feb 24, 2026 | 1,205.40 | 1,216.60 | 1,200.40 | 1,213.80 | 1,213.80 | 1.10% | 8,413 |
| Feb 23, 2026 | 1,205.40 | 1,214.60 | 1,197.80 | 1,200.60 | 1,200.60 | -1.30% | 8,016 |
| Feb 20, 2026 | 1,214.00 | 1,220.00 | 1,201.40 | 1,216.40 | 1,216.40 | 0.51% | 10,425 |
| Feb 19, 2026 | 1,213.40 | 1,214.40 | 1,205.00 | 1,210.20 | 1,210.20 | -0.43% | 7,479 |
| Feb 18, 2026 | 1,201.60 | 1,215.60 | 1,199.20 | 1,215.40 | 1,215.40 | 1.64% | 9,029 |
| Feb 17, 2026 | 1,194.40 | 1,200.00 | 1,184.00 | 1,195.80 | 1,195.80 | 0.29% | 10,698 |
| Feb 16, 2026 | 1,198.20 | 1,201.60 | 1,191.00 | 1,192.40 | 1,192.40 | -0.38% | 6,457 |
| Feb 13, 2026 | 1,194.40 | 1,201.80 | 1,185.60 | 1,197.00 | 1,197.00 | -0.12% | 17,033 |
| Feb 12, 2026 | 1,221.40 | 1,223.80 | 1,196.40 | 1,198.40 | 1,198.40 | -1.22% | 8,104 |
| Feb 11, 2026 | 1,212.00 | 1,226.80 | 1,206.00 | 1,213.20 | 1,213.20 | -0.34% | 10,856 |
| Feb 10, 2026 | 1,216.00 | 1,221.60 | 1,211.80 | 1,217.40 | 1,217.40 | -0.05% | 6,629 |
| Feb 9, 2026 | 1,213.80 | 1,218.20 | 1,197.60 | 1,218.00 | 1,218.00 | 0.54% | 11,385 |
| Feb 6, 2026 | 1,188.40 | 1,211.40 | 1,188.40 | 1,211.40 | 1,211.40 | 0.85% | 22,315 |
| Feb 5, 2026 | 1,213.40 | 1,216.20 | 1,188.60 | 1,201.20 | 1,201.20 | -1.05% | 19,999 |
| Feb 4, 2026 | 1,229.80 | 1,232.60 | 1,213.40 | 1,214.00 | 1,214.00 | -1.67% | 16,445 |
| Feb 3, 2026 | 1,257.00 | 1,258.80 | 1,233.00 | 1,234.60 | 1,234.60 | -1.42% | 9,989 |
| Feb 2, 2026 | 1,221.80 | 1,253.40 | 1,221.00 | 1,252.40 | 1,252.40 | 0.90% | 10,418 |
| Jan 30, 2026 | 1,230.40 | 1,245.20 | 1,228.60 | 1,241.20 | 1,241.20 | 1.04% | 18,802 |
| Jan 29, 2026 | 1,250.60 | 1,253.80 | 1,221.60 | 1,228.40 | 1,228.40 | -1.85% | 20,015 |
| Jan 28, 2026 | 1,252.80 | 1,256.80 | 1,249.40 | 1,251.60 | 1,251.60 | 0.69% | 12,723 |
| Jan 27, 2026 | 1,250.60 | 1,251.40 | 1,238.40 | 1,243.00 | 1,243.00 | -0.05% | 7,881 |
| Jan 26, 2026 | 1,238.80 | 1,244.20 | 1,230.40 | 1,243.60 | 1,243.60 | -0.51% | 9,503 |
| Jan 23, 2026 | 1,248.80 | 1,254.40 | 1,241.20 | 1,250.00 | 1,250.00 | 0.27% | 8,298 |
| Jan 22, 2026 | 1,250.00 | 1,255.00 | 1,242.60 | 1,246.60 | 1,246.60 | 0.76% | 14,666 |