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
February 20, 2026	10.48	10.54	10.54	10.56	10.47	332,512
February 19, 2026	10.5	10.45	10.45	10.5	10.42	262,653
February 18, 2026	10.42	10.51	10.51	10.51	10.42	141,206
February 17, 2026	10.32	10.39	10.39	10.39	10.3	190,863
February 16, 2026	10.34	10.31	10.31	10.36	10.31	165,663
February 13, 2026	10.33	10.31	10.31	10.34	10.26	241,043
February 12, 2026	10.46	10.34	10.34	10.46	10.32	161,938
February 11, 2026	10.39	10.39	10.39	10.42	10.34	115,504
February 10, 2026	10.37	10.38	10.38	10.41	10.36	260,436
February 09, 2026	10.34	10.37	10.37	10.37	10.3	209,131
February 06, 2026	10.2	10.31	10.31	10.31	10.18	212,655
February 05, 2026	10.32	10.23	10.23	10.34	10.18	293,801
February 04, 2026	10.3	10.34	10.34	10.4	10.3	287,916
February 03, 2026	10.4	10.34	10.34	10.43	10.31	321,196
February 02, 2026	10.17	10.35	10.35	10.35	10.17	201,002
January 30, 2026	10.18	10.24	10.24	10.25	10.18	147,819
January 29, 2026	10.21	10.17	10.17	10.27	10.15	112,497
January 28, 2026	10.28	10.18	10.18	10.28	10.18	172,738
January 27, 2026	10.24	10.27	10.27	10.28	10.22	129,767
January 26, 2026	10.19	10.21	10.21	10.23	10.17	385,740
January 23, 2026	10.18	10.19	10.19	10.19	10.14	860,902
January 22, 2026	10.2	10.2	10.2	10.22	10.16	311,461
January 21, 2026	10.06	10.07	10.07	10.1	9.99	218,921
January 20, 2026	10.07	10.09	10.09	10.09	10	226,159
January 19, 2026	10.14	10.15	10.15	10.2	10.12	265,558
January 16, 2026	10.28	10.28	10.28	10.29	10.25	449,273
January 15, 2026	10.28	10.28	10.28	10.3	10.26	212,916
January 14, 2026	10.22	10.22	10.22	10.25	10.22	115,867
January 13, 2026	10.24	10.21	10.21	10.24	10.19	168,647
January 12, 2026	10.18	10.22	10.22	10.22	10.16	162,697
January 09, 2026	10.14	10.22	10.22	10.22	10.13	393,953
January 08, 2026	10.11	10.11	10.11	10.13	10.08	245,402
January 07, 2026	10.15	10.13	10.13	10.16	10.12	147,830
January 06, 2026	10.12	10.15	10.15	10.17	10.08	164,940
January 05, 2026	10.01	10.09	10.09	10.09	9.99	208,713
January 02, 2026	9.93	10	10	10	9.93	156,472
December 30, 2025	9.87	9.93	9.93	9.93	9.87	57,864
December 29, 2025	9.87	9.87	9.87	9.88	9.85	127,206
December 23, 2025	9.84	9.86	9.86	9.87	9.83	275,082
December 22, 2025	9.83	9.82	9.82	9.83	9.79	99,967
December 19, 2025	9.79	9.83	9.83	9.85	9.78	131,511
December 18, 2025	9.7	9.79	9.79	9.79	9.7	104,730
December 17, 2025	9.73	9.7	9.7	9.75	9.7	241,963
December 16, 2025	9.74	9.71	9.71	9.77	9.69	450,040
December 15, 2025	9.71	9.75	9.75	9.76	9.71	245,931
December 12, 2025	9.75	9.68	9.68	9.78	9.67	163,595
December 11, 2025	9.65	9.72	9.72	9.74	9.65	128,207
December 10, 2025	9.65	9.66	9.66	9.67	9.63	102,780
December 09, 2025	9.71	9.66	9.66	9.71	9.65	153,082
December 08, 2025	9.68	9.67	9.67	9.69	9.66	180,696
December 05, 2025	9.7	9.69	9.69	9.73	9.69	3.59M
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

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