iShares NASDAQ 100 UCITS ETF (FRA:SXRV)
Germany · Delayed Price · Currency is EUR 1,226.40
-2.00 (-0.16%)
At close: Mar 6, 2026
FRA:SXRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 1,217.80 | 1,256.00 | 1,217.80 | 1,255.60 | 1,255.60 | 1.78% | 4 |
| Jan 30, 2026 | 1,233.60 | 1,243.00 | 1,230.60 | 1,233.60 | 1,233.60 | -0.08% | 1 |
| Jan 29, 2026 | 1,252.40 | 1,253.00 | 1,222.80 | 1,234.60 | 1,234.60 | -1.33% | 5 |
| Jan 28, 2026 | 1,250.40 | 1,254.80 | 1,249.40 | 1,251.20 | 1,251.20 | 0.71% | - |
| Jan 27, 2026 | 1,250.40 | 1,250.40 | 1,240.80 | 1,242.40 | 1,242.40 | -0.10% | 5 |
| Jan 26, 2026 | 1,235.60 | 1,243.80 | 1,232.60 | 1,243.60 | 1,243.60 | -0.21% | 37 |
| Jan 23, 2026 | 1,248.80 | 1,251.80 | 1,243.00 | 1,246.20 | 1,246.20 | -0.16% | 36 |
| Jan 22, 2026 | 1,251.00 | 1,254.80 | 1,245.80 | 1,248.20 | 1,248.20 | 1.51% | 15 |
| Jan 21, 2026 | 1,228.00 | 1,241.40 | 1,218.20 | 1,229.60 | 1,229.60 | 0.21% | 16 |
| Jan 20, 2026 | 1,236.60 | 1,236.60 | 1,223.80 | 1,227.00 | 1,227.00 | -1.29% | 10 |
| Jan 19, 2026 | 1,244.60 | 1,246.00 | 1,238.00 | 1,243.00 | 1,243.00 | -1.71% | 30 |
| Jan 16, 2026 | 1,268.20 | 1,269.00 | 1,261.60 | 1,264.60 | 1,264.60 | -0.49% | 10 |
| Jan 15, 2026 | 1,260.40 | 1,273.20 | 1,260.40 | 1,270.80 | 1,270.80 | 1.50% | - |
| Jan 14, 2026 | 1,266.40 | 1,266.40 | 1,246.00 | 1,252.00 | 1,252.00 | -1.17% | 16 |
| Jan 13, 2026 | 1,266.60 | 1,272.40 | 1,264.00 | 1,266.80 | 1,266.80 | -0.16% | 11 |
| Jan 12, 2026 | 1,253.40 | 1,268.80 | 1,251.00 | 1,268.80 | 1,268.80 | -0.02% | 23 |
| Jan 9, 2026 | 1,256.20 | 1,269.60 | 1,255.60 | 1,269.00 | 1,269.00 | 1.18% | 438 |
| Jan 8, 2026 | 1,256.80 | 1,260.00 | 1,252.00 | 1,254.20 | 1,254.20 | -0.79% | 37 |
| Jan 7, 2026 | 1,257.40 | 1,265.60 | 1,253.60 | 1,264.20 | 1,264.20 | 0.77% | 79 |
| Jan 6, 2026 | 1,243.80 | 1,255.20 | 1,241.40 | 1,254.60 | 1,254.60 | 1.05% | 6 |
| Jan 5, 2026 | 1,241.80 | 1,250.20 | 1,241.60 | 1,241.60 | 1,241.60 | -0.67% | 14 |
| Jan 2, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.47% | - |
| Dec 30, 2025 | 1,242.20 | 1,244.40 | 1,242.20 | 1,244.20 | 1,244.20 | -0.03% | 1 |
| Dec 29, 2025 | 1,247.40 | 1,247.40 | 1,241.20 | 1,244.60 | 1,244.60 | 0.06% | - |
| Dec 23, 2025 | 1,239.40 | 1,244.00 | 1,237.40 | 1,243.80 | 1,243.80 | 0.11% | - |
| Dec 22, 2025 | 1,244.40 | 1,246.20 | 1,241.60 | 1,242.40 | 1,242.40 | 0.44% | - |