iShares FTSE MIB UCITS ETF EUR (Acc) (ETR:SXRY)
Germany · Delayed Price · Currency is EUR 258.60
-0.65 (-0.25%)
Sep 23, 2026, 2:53 PM CET
ETR:SXRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 260.75 | 260.80 | 257.80 | 257.80 | - | -0.56% | 2,040 |
| Sep 22, 2026 | 260.55 | 260.55 | 259.25 | 259.25 | 259.25 | -0.73% | 197 |
| Sep 21, 2026 | 258.65 | 261.15 | 258.65 | 261.15 | 261.15 | 1.81% | 713 |
| Sep 18, 2026 | 260.30 | 260.30 | 256.50 | 256.50 | 256.50 | -1.74% | 556 |
| Sep 17, 2026 | 260.05 | 261.20 | 260.05 | 261.05 | 261.05 | 0.75% | 1,787 |
| Sep 16, 2026 | 258.20 | 259.25 | 257.85 | 259.10 | 259.10 | 0.97% | 489 |
| Sep 15, 2026 | 254.70 | 257.30 | 253.80 | 256.60 | 256.60 | -0.23% | 459 |
| Sep 14, 2026 | 260.10 | 260.95 | 256.45 | 257.20 | 257.20 | -1.72% | 2,216 |
| Sep 11, 2026 | 260.00 | 261.70 | 259.35 | 261.70 | 261.70 | 1.38% | 1,186 |
| Sep 10, 2026 | 259.55 | 259.55 | 258.15 | 258.15 | 258.15 | -0.06% | 606 |
| Sep 9, 2026 | 259.00 | 259.25 | 255.70 | 258.30 | 258.30 | -0.54% | 1,892 |
| Sep 8, 2026 | 260.00 | 260.00 | 258.35 | 259.70 | 259.70 | -0.17% | 605 |
| Sep 7, 2026 | 260.35 | 260.55 | 259.10 | 260.15 | 260.15 | 0.31% | 526 |
| Sep 4, 2026 | 258.90 | 259.90 | 258.65 | 259.35 | 259.35 | -0.36% | 305 |
| Sep 3, 2026 | 257.85 | 260.30 | 257.65 | 260.30 | 260.30 | 0.97% | 411 |
| Sep 2, 2026 | 259.15 | 259.15 | 256.90 | 257.80 | 257.80 | -0.33% | 1,588 |
| Sep 1, 2026 | 262.05 | 262.05 | 258.25 | 258.65 | 258.65 | -1.35% | 1,150 |
| Aug 31, 2026 | 262.60 | 263.60 | 262.20 | 262.20 | 262.20 | -0.10% | 353 |
| Aug 28, 2026 | 262.80 | 263.05 | 262.00 | 262.45 | 262.45 | 0.73% | 435 |
| Aug 27, 2026 | 263.50 | 263.65 | 260.45 | 260.55 | 260.55 | -1.19% | 374 |
| Aug 26, 2026 | 263.60 | 263.80 | 262.95 | 263.70 | 263.70 | 0.23% | 320 |
| Aug 25, 2026 | 263.40 | 263.75 | 262.30 | 263.10 | 263.10 | 0.50% | 836 |
| Aug 24, 2026 | 262.10 | 262.80 | 261.75 | 261.80 | 261.80 | -0.36% | 430 |
| Aug 21, 2026 | 262.65 | 263.70 | 262.35 | 262.75 | 262.75 | 0.21% | 666 |
| Aug 20, 2026 | 262.85 | 263.05 | 262.20 | 262.20 | 262.20 | -0.02% | 4,812 |
| Aug 19, 2026 | 264.30 | 264.70 | 262.25 | 262.25 | 262.25 | -0.74% | 1,716 |
| Aug 18, 2026 | 266.20 | 266.20 | 264.20 | 264.20 | 264.20 | -1.09% | 2,583 |
| Aug 17, 2026 | 268.20 | 268.20 | 267.10 | 267.10 | 267.10 | 0.07% | 947 |
| Aug 14, 2026 | 267.25 | 267.60 | 266.90 | 266.90 | 266.90 | -0.37% | 1,008 |
| Aug 13, 2026 | 268.75 | 269.00 | 267.90 | 267.90 | 267.90 | 0.15% | 342 |
| Aug 12, 2026 | 268.65 | 268.65 | 267.35 | 267.50 | 267.50 | -0.09% | 1,187 |
| Aug 11, 2026 | 267.75 | 268.35 | 267.40 | 267.75 | 267.75 | 0.26% | 4,150 |
| Aug 10, 2026 | 267.35 | 268.45 | 267.05 | 267.05 | 267.05 | -0.30% | 7,046 |
| Aug 7, 2026 | 268.00 | 269.00 | 267.15 | 267.85 | 267.85 | 0.09% | 435 |
| Aug 6, 2026 | 267.75 | 268.95 | 267.60 | 267.60 | 267.60 | 0.54% | 730 |
| Aug 5, 2026 | 268.35 | 268.70 | 265.80 | 266.15 | 266.15 | -0.37% | 921 |
| Aug 4, 2026 | 265.65 | 267.15 | 265.65 | 267.15 | 267.15 | 1.33% | 1,077 |
| Aug 3, 2026 | 262.15 | 263.65 | 261.55 | 263.65 | 263.65 | 1.36% | 1,252 |
| Jul 31, 2026 | 261.40 | 262.25 | 259.45 | 260.10 | 260.10 | 0.15% | 789 |
| Jul 30, 2026 | 256.20 | 259.70 | 256.00 | 259.70 | 259.70 | 1.37% | 3,937 |
| Jul 29, 2026 | 258.95 | 258.95 | 256.20 | 256.20 | 256.20 | -0.56% | 117 |
| Jul 28, 2026 | 260.25 | 260.40 | 257.15 | 257.65 | 257.65 | -0.75% | 679 |
| Jul 27, 2026 | 259.90 | 260.40 | 259.30 | 259.60 | 259.60 | 0.46% | 364 |
| Jul 24, 2026 | 256.45 | 258.40 | 256.45 | 258.40 | 258.40 | 1.08% | 352 |
| Jul 23, 2026 | 260.30 | 260.30 | 255.65 | 255.65 | 255.65 | -2.78% | 998 |
| Jul 22, 2026 | 260.15 | 263.65 | 260.00 | 262.95 | 262.95 | 0.81% | 582 |
| Jul 21, 2026 | 260.25 | 260.85 | 259.25 | 260.85 | 260.85 | 0.89% | 1,105 |
| Jul 20, 2026 | 258.25 | 259.50 | 258.15 | 258.55 | 258.55 | 0.21% | 1,937 |
| Jul 17, 2026 | 258.00 | 259.25 | 256.90 | 258.00 | 258.00 | -0.88% | 333 |
| Jul 16, 2026 | 260.70 | 260.70 | 258.45 | 260.30 | 260.30 | -0.13% | 1,429 |