iShares FTSE 100 UCITS ETF (ETR:SXRW)
Germany · Delayed Price · Currency is EUR 256.55
-0.85 (-0.33%)
Sep 23, 2026, 3:02 PM CET
ETR:SXRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 258.35 | 258.35 | 256.05 | 256.05 | - | -0.52% | 2,676 |
| Sep 22, 2026 | 258.80 | 258.80 | 257.40 | 257.40 | 257.40 | -0.31% | 2,460 |
| Sep 21, 2026 | 257.10 | 258.85 | 256.90 | 258.20 | 258.20 | 0.80% | 3,349 |
| Sep 18, 2026 | 258.95 | 258.95 | 256.15 | 256.15 | 256.15 | -1.31% | 1,864 |
| Sep 17, 2026 | 258.30 | 259.60 | 257.80 | 259.55 | 259.55 | 0.97% | 1,110 |
| Sep 16, 2026 | 257.45 | 258.10 | 256.95 | 257.05 | 257.05 | 0.14% | 8,580 |
| Sep 15, 2026 | 256.85 | 257.35 | 255.40 | 256.70 | 256.70 | -0.50% | 4,071 |
| Sep 14, 2026 | 257.40 | 258.70 | 257.30 | 258.00 | 258.00 | 0.66% | 3,048 |
| Sep 11, 2026 | 255.25 | 257.30 | 254.90 | 256.30 | 256.30 | 0.69% | 3,249 |
| Sep 10, 2026 | 256.30 | 256.50 | 254.20 | 254.55 | 254.55 | -0.66% | 99,275 |
| Sep 9, 2026 | 258.75 | 259.45 | 255.65 | 256.25 | 256.25 | -1.35% | 2,920 |
| Sep 8, 2026 | 260.10 | 260.45 | 258.80 | 259.75 | 259.75 | -0.06% | 5,429 |
| Sep 7, 2026 | 259.75 | 260.65 | 259.15 | 259.90 | 259.90 | -0.02% | 1,076 |
| Sep 4, 2026 | 259.25 | 260.10 | 259.20 | 259.95 | 259.95 | -0.06% | 1,102 |
| Sep 3, 2026 | 258.25 | 260.10 | 257.90 | 260.10 | 260.10 | 0.68% | 5,246 |
| Sep 2, 2026 | 259.55 | 259.60 | 257.40 | 258.35 | 258.35 | -0.48% | 2,608 |
| Sep 1, 2026 | 259.20 | 260.20 | 257.55 | 259.60 | 259.60 | 0.10% | 1,451 |
| Aug 31, 2026 | 260.10 | 261.25 | 259.35 | 259.35 | 259.35 | -0.58% | 2,776 |
| Aug 28, 2026 | 260.75 | 260.85 | 259.70 | 260.85 | 260.85 | 0.48% | 1,352 |
| Aug 27, 2026 | 260.60 | 260.90 | 259.15 | 259.60 | 259.60 | -0.80% | 1,656 |
| Aug 26, 2026 | 262.15 | 262.70 | 261.70 | 261.70 | 261.70 | -0.25% | 498 |
| Aug 25, 2026 | 262.10 | 262.35 | 261.05 | 262.35 | 262.35 | 0.31% | 2,000 |
| Aug 24, 2026 | 260.75 | 261.65 | 260.35 | 261.55 | 261.55 | 0.46% | 2,003 |
| Aug 21, 2026 | 258.40 | 260.80 | 258.40 | 260.35 | 260.35 | 0.72% | 262 |
| Aug 20, 2026 | 257.90 | 258.90 | 257.15 | 258.50 | 258.50 | 0.12% | 898 |
| Aug 19, 2026 | 258.40 | 258.85 | 257.65 | 258.20 | 258.20 | -0.08% | 1,005 |
| Aug 18, 2026 | 258.45 | 259.20 | 257.65 | 258.40 | 258.40 | -0.02% | 1,793 |
| Aug 17, 2026 | 259.70 | 260.00 | 258.35 | 258.45 | 258.45 | -0.25% | 25,612 |
| Aug 14, 2026 | 259.60 | 259.90 | 258.55 | 259.10 | 259.10 | -0.15% | 4,834 |
| Aug 13, 2026 | 261.10 | 261.10 | 259.15 | 259.50 | 259.50 | -0.44% | 3,640 |
| Aug 12, 2026 | 260.60 | 261.30 | 260.00 | 260.65 | 260.65 | -0.08% | 2,701 |
| Aug 11, 2026 | 261.40 | 261.50 | 260.30 | 260.85 | 260.85 | -0.13% | 815 |
| Aug 10, 2026 | 261.30 | 261.40 | 260.15 | 261.20 | 261.20 | -0.08% | 1,970 |
| Aug 7, 2026 | 260.95 | 262.15 | 260.65 | 261.40 | 261.40 | 0.25% | 2,616 |
| Aug 6, 2026 | 261.20 | 261.70 | 260.55 | 260.75 | 260.75 | 0.29% | 3,350 |
| Aug 5, 2026 | 261.10 | 261.55 | 259.10 | 260.00 | 260.00 | -0.08% | 5,354 |
| Aug 4, 2026 | 260.85 | 261.10 | 259.95 | 260.20 | 260.20 | 0.35% | 2,232 |
| Aug 3, 2026 | 259.90 | 260.55 | 259.00 | 259.30 | 259.30 | -0.38% | 3,549 |
| Jul 31, 2026 | 261.15 | 262.55 | 259.35 | 260.30 | 260.30 | - | 3,665 |
| Jul 30, 2026 | 259.95 | 262.00 | 259.95 | 260.30 | 260.30 | -0.12% | 3,152 |
| Jul 29, 2026 | 260.80 | 261.00 | 259.65 | 260.60 | 260.60 | 0.35% | 1,710 |
| Jul 28, 2026 | 258.00 | 260.00 | 257.85 | 259.70 | 259.70 | 0.64% | 4,280 |
| Jul 27, 2026 | 258.65 | 259.15 | 257.75 | 258.05 | 258.05 | 0.23% | 2,754 |
| Jul 24, 2026 | 254.40 | 257.55 | 254.40 | 257.45 | 257.45 | 1.04% | 806 |
| Jul 23, 2026 | 256.60 | 256.80 | 254.40 | 254.80 | 254.80 | -0.86% | 4,331 |
| Jul 22, 2026 | 253.90 | 258.00 | 253.90 | 257.00 | 257.00 | 1.22% | 2,699 |
| Jul 21, 2026 | 253.50 | 254.00 | 252.70 | 253.90 | 253.90 | 0.32% | 448 |
| Jul 20, 2026 | 254.30 | 255.10 | 253.10 | 253.10 | 253.10 | -0.73% | 2,919 |
| Jul 17, 2026 | 254.55 | 255.40 | 253.65 | 254.95 | 254.95 | 0.06% | 2,666 |
| Jul 16, 2026 | 252.95 | 254.80 | 252.20 | 254.80 | 254.80 | 0.47% | 1,435 |