iShares NASDAQ 100 UCITS ETF (FRA:SXRV)
Germany · Delayed Price · Currency is EUR 1,264.20
+14.80 (1.18%)
Last updated: Apr 15, 2026, 4:37 PM CET
FRA:SXRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,257.80 | 1,260.40 | 1,256.60 | 1,258.00 | - | 0.45% | 7,944 |
| Apr 14, 2026 | 1,239.00 | 1,252.40 | 1,239.00 | 1,252.40 | 1,252.40 | 1.36% | 4 |
| Apr 13, 2026 | 1,223.60 | 1,235.60 | 1,223.60 | 1,235.60 | 1,235.60 | 0.65% | 1 |
| Apr 10, 2026 | 1,232.20 | 1,233.00 | 1,227.60 | 1,227.60 | 1,227.60 | 0.05% | - |
| Apr 9, 2026 | 1,223.00 | 1,227.60 | 1,220.00 | 1,227.00 | 1,227.00 | 0.15% | 14 |
| Apr 8, 2026 | 1,229.20 | 1,231.00 | 1,221.40 | 1,225.20 | 1,225.20 | 2.82% | 9 |
| Apr 7, 2026 | 1,195.80 | 1,201.80 | 1,184.00 | 1,191.60 | 1,191.60 | -0.05% | 33 |
| Apr 2, 2026 | 1,176.00 | 1,193.20 | 1,172.80 | 1,192.20 | 1,192.20 | -0.17% | 4 |
| Apr 1, 2026 | 1,187.40 | 1,194.20 | 1,181.60 | 1,194.20 | 1,194.20 | 1.62% | 26 |
| Mar 31, 2026 | 1,155.40 | 1,175.20 | 1,155.40 | 1,175.20 | 1,175.20 | 2.60% | 18 |
| Mar 30, 2026 | 1,155.80 | 1,165.20 | 1,145.40 | 1,145.40 | 1,145.40 | -0.43% | 20 |
| Mar 27, 2026 | 1,179.20 | 1,179.20 | 1,150.40 | 1,150.40 | 1,150.40 | -2.38% | 38 |
| Mar 26, 2026 | 1,193.00 | 1,193.40 | 1,178.40 | 1,178.40 | 1,178.40 | -1.73% | 25 |
| Mar 25, 2026 | 1,201.20 | 1,204.20 | 1,195.80 | 1,199.20 | 1,199.20 | 0.57% | 10 |
| Mar 24, 2026 | 1,198.20 | 1,198.20 | 1,188.40 | 1,192.40 | 1,192.40 | -0.28% | 38 |
| Mar 23, 2026 | 1,174.60 | 1,205.80 | 1,174.60 | 1,195.80 | 1,195.80 | 0.83% | 32 |
| Mar 20, 2026 | 1,209.00 | 1,209.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.74% | 6 |
| Mar 19, 2026 | 1,220.80 | 1,220.80 | 1,202.00 | 1,207.00 | 1,207.00 | -1.63% | 67 |
| Mar 18, 2026 | 1,240.40 | 1,242.40 | 1,226.60 | 1,227.00 | 1,227.00 | -0.32% | 44 |
| Mar 17, 2026 | 1,226.20 | 1,236.00 | 1,224.80 | 1,231.00 | 1,231.00 | 0.03% | - |
| Mar 16, 2026 | 1,231.00 | 1,234.00 | 1,227.20 | 1,230.60 | 1,230.60 | 0.44% | 3 |
| Mar 13, 2026 | 1,225.20 | 1,238.20 | 1,223.40 | 1,225.20 | 1,225.20 | -0.11% | 5 |
| Mar 12, 2026 | 1,235.00 | 1,236.20 | 1,226.00 | 1,226.60 | 1,226.60 | -0.76% | 40 |
| Mar 11, 2026 | 1,235.20 | 1,240.60 | 1,232.40 | 1,236.00 | 1,236.00 | 0.08% | 7 |
| Mar 10, 2026 | 1,230.00 | 1,238.00 | 1,229.40 | 1,235.00 | 1,235.00 | 0.18% | 10 |
| Mar 9, 2026 | 1,203.40 | 1,232.80 | 1,203.40 | 1,232.80 | 1,232.80 | 0.52% | 14 |
| Mar 6, 2026 | 1,239.20 | 1,239.20 | 1,222.80 | 1,226.40 | 1,226.40 | -0.16% | 9 |
| Mar 5, 2026 | 1,237.80 | 1,240.40 | 1,227.60 | 1,228.40 | 1,228.40 | -1.00% | 11 |
| Mar 4, 2026 | 1,217.60 | 1,240.80 | 1,217.20 | 1,240.80 | 1,240.80 | 1.56% | 47 |
| Mar 3, 2026 | 1,214.80 | 1,221.80 | 1,207.40 | 1,221.80 | 1,221.80 | -0.29% | 16 |
| Mar 2, 2026 | 1,197.20 | 1,226.60 | 1,197.20 | 1,225.40 | 1,225.40 | 1.66% | 86 |
| Feb 27, 2026 | 1,215.20 | 1,217.40 | 1,205.00 | 1,205.40 | 1,205.40 | -0.76% | 3 |
| Feb 26, 2026 | 1,228.60 | 1,232.40 | 1,209.20 | 1,214.60 | 1,214.60 | -1.12% | 8 |
| Feb 25, 2026 | 1,217.20 | 1,228.40 | 1,217.20 | 1,228.40 | 1,228.40 | 0.95% | 13 |
| Feb 24, 2026 | 1,204.80 | 1,217.20 | 1,203.60 | 1,216.80 | 1,216.80 | 1.47% | 14 |
| Feb 23, 2026 | 1,205.40 | 1,212.40 | 1,198.20 | 1,199.20 | 1,199.20 | -1.33% | 51 |
| Feb 20, 2026 | 1,214.00 | 1,219.40 | 1,205.40 | 1,215.40 | 1,215.40 | 0.83% | 81 |
| Feb 19, 2026 | 1,214.60 | 1,214.60 | 1,205.40 | 1,205.40 | 1,205.40 | -0.79% | - |
| Feb 18, 2026 | 1,204.60 | 1,217.40 | 1,201.00 | 1,215.00 | 1,215.00 | 1.33% | 3 |
| Feb 17, 2026 | 1,193.20 | 1,199.00 | 1,186.20 | 1,199.00 | 1,199.00 | 0.40% | 1 |
| Feb 16, 2026 | 1,199.80 | 1,200.20 | 1,192.40 | 1,194.20 | 1,194.20 | -0.55% | 8 |
| Feb 13, 2026 | 1,194.80 | 1,202.20 | 1,191.00 | 1,200.80 | 1,200.80 | 0.27% | 1,869 |
| Feb 12, 2026 | 1,220.80 | 1,223.20 | 1,197.60 | 1,197.60 | 1,197.60 | -1.50% | 65 |
| Feb 11, 2026 | 1,212.60 | 1,224.80 | 1,210.00 | 1,215.80 | 1,215.80 | -0.03% | 6 |
| Feb 10, 2026 | 1,217.60 | 1,220.00 | 1,216.20 | 1,216.20 | 1,216.20 | -0.03% | - |
| Feb 9, 2026 | 1,211.80 | 1,219.80 | 1,197.60 | 1,216.60 | 1,216.60 | 0.30% | 15 |
| Feb 6, 2026 | 1,188.40 | 1,213.20 | 1,188.40 | 1,213.00 | 1,213.00 | 1.30% | 17 |
| Feb 5, 2026 | 1,215.20 | 1,215.20 | 1,190.20 | 1,197.40 | 1,197.40 | -0.75% | 17 |
| Feb 4, 2026 | 1,228.40 | 1,231.40 | 1,200.00 | 1,206.40 | 1,206.40 | -1.60% | 37 |
| Feb 3, 2026 | 1,258.20 | 1,258.40 | 1,223.40 | 1,226.00 | 1,226.00 | -2.36% | 13 |