iShares NASDAQ 100 UCITS ETF (ETR:SXRV)
Germany · Delayed Price · Currency is EUR 1,548.00
+9.80 (0.64%)
Sep 23, 2026, 12:16 PM CET
ETR:SXRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,547.20 | 1,547.20 | 1,545.80 | 1,546.00 | - | 0.51% | 1,955 |
| Sep 22, 2026 | 1,527.80 | 1,540.40 | 1,526.20 | 1,538.20 | 1,538.20 | 1.42% | 10,507 |
| Sep 21, 2026 | 1,495.60 | 1,517.40 | 1,494.00 | 1,516.60 | 1,516.60 | 2.81% | 12,870 |
| Sep 18, 2026 | 1,482.00 | 1,485.20 | 1,474.40 | 1,475.20 | 1,475.20 | 0.22% | 7,787 |
| Sep 17, 2026 | 1,461.40 | 1,472.80 | 1,461.40 | 1,472.00 | 1,472.00 | 1.28% | 13,379 |
| Sep 16, 2026 | 1,447.20 | 1,454.80 | 1,445.00 | 1,453.40 | 1,453.40 | 0.76% | 13,448 |
| Sep 15, 2026 | 1,447.80 | 1,451.00 | 1,439.00 | 1,442.40 | 1,442.40 | -0.54% | 6,272 |
| Sep 14, 2026 | 1,439.20 | 1,450.20 | 1,434.00 | 1,450.20 | 1,450.20 | -0.58% | 9,282 |
| Sep 11, 2026 | 1,447.60 | 1,459.40 | 1,446.20 | 1,458.60 | 1,458.60 | 1.00% | 18,706 |
| Sep 10, 2026 | 1,453.40 | 1,454.20 | 1,437.40 | 1,444.20 | 1,444.20 | -0.61% | 16,064 |
| Sep 9, 2026 | 1,459.20 | 1,460.40 | 1,445.60 | 1,453.00 | 1,453.00 | -0.55% | 7,871 |
| Sep 8, 2026 | 1,462.80 | 1,465.60 | 1,453.60 | 1,461.00 | 1,461.00 | 0.04% | 7,734 |
| Sep 7, 2026 | 1,466.20 | 1,466.60 | 1,458.20 | 1,460.40 | 1,460.40 | 0.25% | 8,773 |
| Sep 4, 2026 | 1,460.40 | 1,466.80 | 1,456.60 | 1,456.80 | 1,456.80 | -0.08% | 6,929 |
| Sep 3, 2026 | 1,443.00 | 1,458.00 | 1,438.00 | 1,458.00 | 1,458.00 | 0.97% | 9,327 |
| Sep 2, 2026 | 1,443.00 | 1,445.00 | 1,434.00 | 1,444.00 | 1,444.00 | -0.15% | 7,124 |
| Sep 1, 2026 | 1,460.60 | 1,461.00 | 1,436.40 | 1,446.20 | 1,446.20 | -0.33% | 10,099 |
| Aug 31, 2026 | 1,460.20 | 1,461.00 | 1,450.60 | 1,451.00 | 1,451.00 | -1.33% | 7,985 |
| Aug 28, 2026 | 1,458.80 | 1,471.80 | 1,456.00 | 1,470.60 | 1,470.60 | 1.06% | 5,140 |
| Aug 27, 2026 | 1,451.00 | 1,459.40 | 1,448.00 | 1,455.20 | 1,455.20 | 1.18% | 15,971 |
| Aug 26, 2026 | 1,437.00 | 1,442.40 | 1,432.40 | 1,438.20 | 1,438.20 | 0.04% | 6,898 |
| Aug 25, 2026 | 1,439.40 | 1,444.80 | 1,432.60 | 1,437.60 | 1,437.60 | 0.50% | 15,904 |
| Aug 24, 2026 | 1,431.20 | 1,436.80 | 1,422.40 | 1,430.40 | 1,430.40 | -0.86% | 12,910 |
| Aug 21, 2026 | 1,440.20 | 1,447.60 | 1,433.60 | 1,442.80 | 1,442.80 | 0.39% | 16,407 |
| Aug 20, 2026 | 1,453.80 | 1,454.60 | 1,434.00 | 1,437.20 | 1,437.20 | -1.07% | 10,829 |
| Aug 19, 2026 | 1,458.60 | 1,464.40 | 1,443.00 | 1,452.80 | 1,452.80 | -0.67% | 12,190 |
| Aug 18, 2026 | 1,478.60 | 1,479.20 | 1,459.40 | 1,462.60 | 1,462.60 | -2.14% | 17,664 |
| Aug 17, 2026 | 1,497.00 | 1,497.60 | 1,489.00 | 1,494.60 | 1,494.60 | 0.61% | 12,197 |
| Aug 14, 2026 | 1,497.60 | 1,499.40 | 1,485.60 | 1,485.60 | 1,485.60 | -0.76% | 7,061 |
| Aug 13, 2026 | 1,483.80 | 1,501.60 | 1,480.40 | 1,497.00 | 1,497.00 | 1.16% | 7,935 |
| Aug 12, 2026 | 1,475.80 | 1,485.80 | 1,474.80 | 1,479.80 | 1,479.80 | 0.56% | 10,962 |
| Aug 11, 2026 | 1,476.00 | 1,481.60 | 1,469.00 | 1,471.60 | 1,471.60 | -0.23% | 15,518 |
| Aug 10, 2026 | 1,481.80 | 1,484.00 | 1,472.40 | 1,475.00 | 1,475.00 | -0.12% | 7,736 |
| Aug 7, 2026 | 1,467.40 | 1,476.80 | 1,464.20 | 1,476.80 | 1,476.80 | 0.59% | 7,027 |
| Aug 6, 2026 | 1,463.00 | 1,472.80 | 1,450.00 | 1,468.20 | 1,468.20 | -0.64% | 12,777 |
| Aug 5, 2026 | 1,484.60 | 1,490.20 | 1,474.00 | 1,477.60 | 1,477.60 | 0.41% | 17,097 |
| Aug 4, 2026 | 1,445.80 | 1,473.20 | 1,442.00 | 1,471.60 | 1,471.60 | 2.91% | 19,129 |
| Aug 3, 2026 | 1,419.00 | 1,431.00 | 1,404.20 | 1,430.00 | 1,430.00 | 2.07% | 12,629 |
| Jul 31, 2026 | 1,413.80 | 1,429.00 | 1,397.60 | 1,401.00 | 1,401.00 | 0.57% | 26,769 |
| Jul 30, 2026 | 1,372.40 | 1,401.80 | 1,366.40 | 1,393.00 | 1,393.00 | 0.59% | 15,309 |
| Jul 29, 2026 | 1,399.20 | 1,406.40 | 1,379.80 | 1,384.80 | 1,384.80 | -1.35% | 17,146 |
| Jul 28, 2026 | 1,404.60 | 1,409.20 | 1,386.80 | 1,403.80 | 1,403.80 | -0.20% | 25,342 |
| Jul 27, 2026 | 1,438.40 | 1,441.60 | 1,403.80 | 1,406.60 | 1,406.60 | -1.66% | 11,556 |
| Jul 24, 2026 | 1,433.20 | 1,441.00 | 1,419.00 | 1,430.40 | 1,430.40 | -0.20% | 7,131 |
| Jul 23, 2026 | 1,453.40 | 1,458.20 | 1,428.60 | 1,433.20 | 1,433.20 | -2.28% | 11,467 |
| Jul 22, 2026 | 1,455.60 | 1,467.60 | 1,450.00 | 1,466.60 | 1,466.60 | 0.07% | 8,872 |
| Jul 21, 2026 | 1,456.60 | 1,466.60 | 1,453.40 | 1,465.60 | 1,465.60 | 0.95% | 10,138 |
| Jul 20, 2026 | 1,438.40 | 1,459.00 | 1,437.60 | 1,451.80 | 1,451.80 | 1.21% | 13,381 |
| Jul 17, 2026 | 1,432.40 | 1,441.60 | 1,418.40 | 1,434.40 | 1,434.40 | -2.28% | 31,839 |
| Jul 16, 2026 | 1,476.00 | 1,476.00 | 1,458.20 | 1,467.80 | 1,467.80 | -0.61% | 6,005 |