iShares Nikkei 225 UCITS ETF (ETR:SXRZ)
Germany · Delayed Price · Currency is EUR 375.20
-3.70 (-0.98%)
Sep 23, 2026, 5:36 PM CET
ETR:SXRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 379.30 | 379.65 | 374.35 | 375.35 | - | -0.94% | 3,323 |
| Sep 22, 2026 | 375.15 | 380.15 | 375.05 | 378.90 | 378.90 | 0.95% | 1,556 |
| Sep 21, 2026 | 372.00 | 375.35 | 371.20 | 375.35 | 375.35 | 1.86% | 4,012 |
| Sep 18, 2026 | 370.30 | 370.45 | 367.35 | 368.50 | 368.50 | -0.50% | 1,002 |
| Sep 17, 2026 | 368.15 | 371.95 | 367.35 | 370.35 | 370.35 | 0.30% | 468 |
| Sep 16, 2026 | 365.45 | 370.10 | 364.50 | 369.25 | 369.25 | 1.79% | 5,573 |
| Sep 15, 2026 | 362.95 | 365.20 | 360.75 | 362.75 | 362.75 | 0.07% | 2,789 |
| Sep 14, 2026 | 363.50 | 363.50 | 359.80 | 362.50 | 362.50 | -2.46% | 6,183 |
| Sep 11, 2026 | 366.60 | 371.80 | 364.95 | 371.65 | 371.65 | 1.59% | 6,738 |
| Sep 10, 2026 | 372.50 | 372.55 | 365.85 | 365.85 | 365.85 | -0.68% | 4,530 |
| Sep 9, 2026 | 373.40 | 373.90 | 367.50 | 368.35 | 368.35 | -1.10% | 5,102 |
| Sep 8, 2026 | 374.05 | 374.25 | 371.40 | 372.45 | 372.45 | -0.88% | 1,988 |
| Sep 7, 2026 | 375.30 | 376.95 | 374.30 | 375.75 | 375.75 | 1.61% | 1,964 |
| Sep 4, 2026 | 364.80 | 370.50 | 364.80 | 369.80 | 369.80 | 1.33% | 5,649 |
| Sep 3, 2026 | 360.25 | 364.95 | 359.20 | 364.95 | 364.95 | 1.86% | 7,583 |
| Sep 2, 2026 | 356.55 | 358.30 | 351.85 | 358.30 | 358.30 | -0.46% | 1,559 |
| Sep 1, 2026 | 364.30 | 364.45 | 357.00 | 359.95 | 359.95 | -0.63% | 2,541 |
| Aug 31, 2026 | 366.20 | 366.60 | 362.25 | 362.25 | 362.25 | -0.92% | 1,055 |
| Aug 28, 2026 | 365.70 | 367.15 | 364.45 | 365.60 | 365.60 | 0.76% | 2,285 |
| Aug 27, 2026 | 363.45 | 365.75 | 361.65 | 362.85 | 362.85 | 0.03% | 1,430 |
| Aug 26, 2026 | 365.25 | 365.25 | 362.45 | 362.75 | 362.75 | 0.03% | 2,925 |
| Aug 25, 2026 | 362.50 | 364.45 | 361.30 | 362.65 | 362.65 | 1.16% | 1,293 |
| Aug 24, 2026 | 360.40 | 362.55 | 356.85 | 358.50 | 358.50 | -1.24% | 1,582 |
| Aug 21, 2026 | 363.15 | 365.45 | 361.40 | 363.00 | 363.00 | 0.58% | 1,902 |
| Aug 20, 2026 | 365.10 | 365.25 | 358.00 | 360.90 | 360.90 | -1.34% | 6,001 |
| Aug 19, 2026 | 363.75 | 369.85 | 363.70 | 365.80 | 365.80 | 0.14% | 5,843 |
| Aug 18, 2026 | 373.80 | 373.90 | 365.30 | 365.30 | 365.30 | -4.82% | 6,159 |
| Aug 17, 2026 | 383.80 | 384.35 | 381.40 | 383.80 | 383.80 | 1.16% | 3,268 |
| Aug 14, 2026 | 381.95 | 382.65 | 379.40 | 379.40 | 379.40 | -1.40% | 1,784 |
| Aug 13, 2026 | 380.05 | 386.50 | 379.00 | 384.80 | 384.80 | 0.93% | 2,660 |
| Aug 12, 2026 | 376.25 | 383.05 | 375.60 | 381.25 | 381.25 | 2.10% | 8,132 |
| Aug 11, 2026 | 371.75 | 375.25 | 371.65 | 373.40 | 373.40 | 0.55% | 11,040 |
| Aug 10, 2026 | 374.50 | 374.85 | 371.35 | 371.35 | 371.35 | 0.04% | 3,501 |
| Aug 7, 2026 | 367.95 | 373.50 | 367.80 | 371.20 | 371.20 | 0.45% | 7,251 |
| Aug 6, 2026 | 367.95 | 370.50 | 363.80 | 369.55 | 369.55 | -0.15% | 5,995 |
| Aug 5, 2026 | 371.15 | 374.80 | 369.55 | 370.10 | 370.10 | 1.29% | 8,484 |
| Aug 4, 2026 | 360.70 | 365.45 | 358.40 | 365.40 | 365.40 | 2.27% | 3,598 |
| Aug 3, 2026 | 360.15 | 360.60 | 351.85 | 357.30 | 357.30 | 1.68% | 5,973 |
| Jul 31, 2026 | 352.35 | 356.50 | 350.05 | 351.40 | 351.40 | -0.28% | 13,188 |
| Jul 30, 2026 | 338.00 | 352.40 | 336.00 | 352.40 | 352.40 | 4.15% | 13,850 |
| Jul 29, 2026 | 341.55 | 344.50 | 338.05 | 338.35 | 338.35 | -1.38% | 989 |
| Jul 28, 2026 | 342.95 | 343.50 | 339.15 | 343.10 | 343.10 | -1.48% | 3,304 |
| Jul 27, 2026 | 356.30 | 357.15 | 348.25 | 348.25 | 348.25 | -1.90% | 8,743 |
| Jul 24, 2026 | 354.65 | 356.90 | 352.40 | 355.00 | 355.00 | -0.53% | 12,343 |
| Jul 23, 2026 | 362.90 | 363.80 | 356.35 | 356.90 | 356.90 | -2.00% | 4,519 |
| Jul 22, 2026 | 362.00 | 364.20 | 360.60 | 364.20 | 364.20 | -1.23% | 4,435 |
| Jul 21, 2026 | 364.45 | 368.75 | 362.30 | 368.75 | 368.75 | 2.29% | 2,314 |
| Jul 20, 2026 | 356.30 | 362.55 | 356.30 | 360.50 | 360.50 | 1.71% | 2,861 |
| Jul 17, 2026 | 351.55 | 355.25 | 348.95 | 354.45 | 354.45 | -3.04% | 14,161 |
| Jul 16, 2026 | 367.35 | 367.35 | 362.60 | 365.55 | 365.55 | -1.81% | 4,456 |