iShares NASDAQ 100 UCITS ETF (FRA:SXRV)
Germany · Delayed Price · Currency is EUR 1,511.20
+5.20 (0.35%)
Last updated: Jun 2, 2026, 5:30 PM CET
FRA:SXRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,502.20 | 1,504.40 | 1,501.60 | 1,504.00 | - | -0.27% | 2,493 |
| Jun 1, 2026 | 1,503.20 | 1,508.00 | 1,498.20 | 1,508.00 | 1,508.00 | 1.14% | 20 |
| May 29, 2026 | 1,490.60 | 1,496.00 | 1,490.60 | 1,491.00 | 1,491.00 | 0.09% | 27 |
| May 28, 2026 | 1,477.60 | 1,489.60 | 1,475.40 | 1,489.60 | 1,489.60 | 0.91% | 21 |
| May 27, 2026 | 1,481.80 | 1,490.20 | 1,470.20 | 1,476.20 | 1,476.20 | -0.12% | 54 |
| May 26, 2026 | 1,464.40 | 1,481.60 | 1,464.40 | 1,478.00 | 1,478.00 | 0.30% | 2 |
| May 25, 2026 | 1,473.40 | 1,474.40 | 1,471.80 | 1,473.60 | 1,473.60 | 0.61% | 7 |
| May 22, 2026 | 1,457.60 | 1,464.60 | 1,455.40 | 1,464.60 | 1,464.60 | 0.99% | 35 |
| May 21, 2026 | 1,444.40 | 1,450.20 | 1,442.60 | 1,450.20 | 1,450.20 | 0.30% | 2 |
| May 20, 2026 | 1,434.00 | 1,445.80 | 1,434.00 | 1,445.80 | 1,445.80 | 0.92% | 21 |
| May 19, 2026 | 1,430.00 | 1,434.40 | 1,416.60 | 1,432.60 | 1,432.60 | 0.63% | 24 |
| May 18, 2026 | 1,428.80 | 1,438.80 | 1,423.60 | 1,423.60 | 1,423.60 | -1.69% | 19 |
| May 15, 2026 | 1,440.80 | 1,448.00 | 1,435.40 | 1,448.00 | 1,448.00 | -0.45% | 5 |
| May 14, 2026 | 1,445.00 | 1,457.80 | 1,441.60 | 1,454.60 | 1,454.60 | 0.83% | 61 |
| May 13, 2026 | 1,431.00 | 1,442.60 | 1,422.80 | 1,442.60 | 1,442.60 | 2.40% | 7 |
| May 12, 2026 | 1,423.40 | 1,424.00 | 1,405.00 | 1,408.80 | 1,408.80 | -1.45% | 15 |
| May 11, 2026 | 1,427.80 | 1,429.80 | 1,421.40 | 1,429.60 | 1,429.60 | 0.46% | 34 |
| May 8, 2026 | 1,403.40 | 1,423.00 | 1,401.00 | 1,423.00 | 1,423.00 | 2.01% | 61 |
| May 7, 2026 | 1,397.80 | 1,404.00 | 1,393.40 | 1,395.00 | 1,395.00 | 0.36% | 11 |
| May 6, 2026 | 1,380.20 | 1,390.00 | 1,380.20 | 1,390.00 | 1,390.00 | 1.14% | 9 |
| May 5, 2026 | 1,363.60 | 1,374.40 | 1,363.40 | 1,374.40 | 1,374.40 | 1.34% | 44 |
| May 4, 2026 | 1,362.60 | 1,362.60 | 1,354.20 | 1,356.20 | 1,356.20 | 1.19% | 19 |
| Apr 30, 2026 | 1,338.00 | 1,344.00 | 1,327.40 | 1,340.20 | 1,340.20 | 0.69% | 14 |
| Apr 29, 2026 | 1,330.80 | 1,332.20 | 1,329.40 | 1,331.00 | 1,331.00 | 0.76% | 3 |
| Apr 28, 2026 | 1,334.80 | 1,335.20 | 1,318.40 | 1,321.00 | 1,321.00 | -1.15% | 4 |
| Apr 27, 2026 | 1,337.00 | 1,337.00 | 1,331.00 | 1,336.40 | 1,336.40 | 0.04% | 139 |
| Apr 24, 2026 | 1,325.40 | 1,335.80 | 1,323.60 | 1,335.80 | 1,335.80 | 1.80% | 13 |
| Apr 23, 2026 | 1,316.80 | 1,323.20 | 1,312.20 | 1,312.20 | 1,312.20 | -0.27% | 15 |
| Apr 22, 2026 | 1,303.60 | 1,315.80 | 1,302.20 | 1,315.80 | 1,315.80 | 1.29% | 5 |
| Apr 21, 2026 | 1,300.40 | 1,304.40 | 1,294.60 | 1,299.00 | 1,299.00 | 0.51% | 30 |
| Apr 20, 2026 | 1,292.80 | 1,298.00 | 1,290.40 | 1,292.40 | 1,292.40 | -0.29% | 20 |
| Apr 17, 2026 | 1,282.60 | 1,299.60 | 1,282.60 | 1,296.20 | 1,296.20 | 0.98% | 2 |
| Apr 16, 2026 | 1,279.00 | 1,284.40 | 1,278.00 | 1,283.60 | 1,283.60 | 0.85% | 17 |
| Apr 15, 2026 | 1,257.40 | 1,272.80 | 1,257.40 | 1,272.80 | 1,272.80 | 1.63% | 117 |
| 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 |