iShares Digital Security UCITS ETF (IS4S.DE) XETRA

9.83

+0.257(+2.69%)

Updated at October 20 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20259.539.579.579.649.4784,091
October 16, 20259.89.739.739.829.7349,771
October 15, 20259.89.829.829.869.7910,143
October 14, 20259.769.779.779.789.6540,416
October 13, 20259.829.849.849.879.841,518
October 10, 202510.029.739.7310.069.7392,680
October 09, 20259.989.999.999.999.9419,809
October 08, 20259.819.949.949.949.798,347
October 07, 20259.859.729.729.99.7212,887
October 06, 20259.859.99.99.99.8313,047
October 03, 20259.799.819.819.849.7913,851
October 02, 20259.719.729.729.739.75,198
October 01, 20259.559.699.699.699.5513,205
September 30, 20259.719.649.649.729.6335,225
September 29, 20259.729.79.79.739.76,318
September 26, 20259.649.669.669.679.6316,006
September 25, 20259.629.639.639.649.647,476
September 24, 20259.719.699.699.759.6917,324
September 23, 20259.789.779.779.799.7622,279
September 22, 20259.789.759.759.789.738,701
September 19, 20259.769.759.759.829.7515,119
September 18, 20259.679.789.789.799.6563,746
September 17, 20259.589.69.69.629.5826,326
September 16, 20259.79.589.589.79.575,102
September 15, 20259.659.79.79.719.6220,356
September 12, 20259.739.689.689.759.6743,588
September 11, 20259.679.759.759.759.6532,719
September 10, 20259.719.669.669.759.65123,045
September 09, 20259.589.589.589.599.544,077
September 08, 20259.539.539.539.539.59,868
September 05, 20259.469.419.419.489.3726,707
September 04, 20259.359.49.49.49.3519,591
September 03, 20259.329.299.299.349.2929,990
September 02, 20259.399.249.249.399.2425,706
September 01, 20259.399.419.419.419.387,757
August 29, 20259.489.399.399.499.3822,610
August 28, 20259.379.49.49.429.3218,604
August 27, 20259.259.369.369.379.2535,456
August 26, 20259.159.169.169.29.153,187
August 25, 20259.189.169.169.29.1556,650
August 22, 20259.079.229.229.229.076,541
August 21, 20259.089.059.059.089.017,556
August 20, 20259.089.059.059.088.9711,321
August 19, 20259.149.119.119.189.115,092
August 18, 20259.079.129.129.129.0713,816
August 15, 20259.069.049.049.069.028,687
August 14, 20259.169.049.049.189.0427,312
August 13, 20259.129.139.139.159.1214,328
August 12, 20259.019.069.069.068.9911,065
August 11, 20259.049.079.079.129.044,001
August 08, 20259.159.039.039.169.0311,337
August 07, 20259.229.129.129.39.1224,759
August 06, 20259.29.29.29.229.1717,397
August 05, 20259.299.179.179.329.1735,489
August 04, 20259.139.229.229.229.1334,966
August 01, 20259.369.079.079.37968,927
July 31, 20259.499.449.449.539.4341,533
July 30, 20259.429.469.469.469.422,243
July 29, 20259.49.389.389.499.3846,168
July 28, 20259.289.299.299.339.2815,751
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved