iShares MSCI Europe ESG Screened UCITS ETF EUR (Acc) - SLMC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.68	9.7	9.7	9.71	9.67	278,455
December 03, 2025	9.68	9.65	9.65	9.69	9.64	50,141
December 02, 2025	9.64	9.65	9.65	9.69	9.63	215,984
December 01, 2025	9.62	9.64	9.64	9.65	9.61	127,811
November 28, 2025	9.65	9.65	9.65	9.67	9.63	1.12M
November 27, 2025	9.62	9.64	9.64	9.65	9.62	90,095
November 26, 2025	9.56	9.63	9.63	9.64	9.53	263,242
November 25, 2025	9.46	9.52	9.52	9.53	9.41	294,588
November 24, 2025	9.47	9.43	9.43	9.48	9.4	171,099
November 21, 2025	9.32	9.42	9.42	9.42	9.32	564,618
November 20, 2025	9.49	9.43	9.43	9.5	9.43	156,798
November 19, 2025	9.41	9.4	9.4	9.47	9.38	104,702
November 18, 2025	9.46	9.41	9.41	9.46	9.37	168,474
November 17, 2025	9.64	9.58	9.58	9.64	9.56	133,018
November 14, 2025	9.65	9.63	9.63	9.65	9.55	83,878
November 13, 2025	9.82	9.73	9.73	9.83	9.73	83,064
November 12, 2025	9.77	9.8	9.8	9.81	9.76	190,519
November 11, 2025	9.64	9.72	9.72	9.73	9.64	212,572
November 10, 2025	9.56	9.59	9.59	9.61	9.55	178,951
November 07, 2025	9.54	9.45	9.45	9.54	9.43	94,346
November 06, 2025	9.56	9.51	9.51	9.58	9.51	240,819
November 05, 2025	9.48	9.58	9.58	9.58	9.48	166,822
November 04, 2025	9.47	9.55	9.55	9.55	9.42	376,020
November 03, 2025	9.58	9.57	9.57	9.63	9.57	172,192
October 31, 2025	9.62	9.58	9.58	9.62	9.57	115,979
October 30, 2025	9.63	9.63	9.63	9.63	9.58	360,215
October 29, 2025	9.64	9.64	9.64	9.68	9.63	176,101
October 28, 2025	9.65	9.65	9.65	9.65	9.63	73,594
October 27, 2025	9.66	9.67	9.67	9.67	9.63	158,506
October 24, 2025	9.65	9.64	9.64	9.65	9.6	99,540
October 23, 2025	9.61	9.61	9.61	9.63	9.59	93,566
October 22, 2025	9.58	9.59	9.59	9.62	9.58	83,117
October 21, 2025	9.6	9.62	9.62	9.62	9.58	122,682
October 20, 2025	9.54	9.59	9.59	9.59	9.53	120,470
October 17, 2025	9.45	9.49	9.49	9.51	9.4	163,040
October 16, 2025	9.53	9.57	9.57	9.57	9.51	113,771
October 15, 2025	9.54	9.52	9.52	9.55	9.52	153,208
October 14, 2025	9.43	9.48	9.48	9.48	9.41	179,119
October 13, 2025	9.48	9.5	9.5	9.51	9.47	358,188
October 10, 2025	9.58	9.45	9.45	9.59	9.45	207,926
October 09, 2025	9.62	9.57	9.57	9.62	9.57	150,706
October 08, 2025	9.56	9.63	9.63	9.63	9.56	112,387
October 07, 2025	9.57	9.56	9.56	9.59	9.55	199,669
October 06, 2025	9.56	9.57	9.57	9.59	9.53	165,591
October 03, 2025	9.55	9.57	9.57	9.57	9.53	194,615
October 02, 2025	9.54	9.52	9.52	9.55	9.5	167,936
October 01, 2025	9.35	9.47	9.47	9.47	9.33	117,592
September 30, 2025	9.29	9.33	9.33	9.33	9.27	149,345
September 29, 2025	9.31	9.3	9.3	9.32	9.28	238,034
September 26, 2025	9.24	9.28	9.28	9.29	9.23	147,420
September 25, 2025	9.24	9.21	9.21	9.25	9.19	106,787
September 24, 2025	9.27	9.27	9.27	9.28	9.24	108,668
September 23, 2025	9.28	9.29	9.29	9.32	9.27	582,452
September 22, 2025	9.28	9.27	9.27	9.28	9.24	174,232
September 19, 2025	9.29	9.28	9.28	9.32	9.28	91,500
September 18, 2025	9.26	9.3	9.3	9.3	9.25	252,775
September 17, 2025	9.22	9.21	9.21	9.23	9.2	78,103
September 16, 2025	9.3	9.21	9.21	9.31	9.2	97,889
September 15, 2025	9.3	9.31	9.31	9.33	9.29	119,699
September 12, 2025	9.29	9.28	9.28	9.3	9.25	182,183

iShares MSCI Europe ESG Screened UCITS ETF EUR (Acc) (SLMC.DE) XETRA