iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) - SXR7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	230.35	232.25	232.25	232.3	229.9	7,930
February 19, 2026	230.55	229.7	229.7	230.75	228.95	12,097
February 18, 2026	229.1	231	231	231.2	229.1	3,889
February 17, 2026	226.6	228.25	228.25	228.3	226	5,546
February 16, 2026	227.25	226.55	226.55	227.7	226.55	7,975
February 13, 2026	227.3	226.5	226.5	227.5	225.7	4,872
February 12, 2026	230.5	227.55	227.55	230.5	227.2	2,317
February 11, 2026	229.15	228.5	228.5	229.5	227.6	3,605
February 10, 2026	229.1	228.9	228.9	229.9	228.9	5,707
February 09, 2026	228	229.1	229.1	229.15	227	9,877
February 06, 2026	224.1	226.8	226.8	226.95	223.75	2,665
February 05, 2026	226.65	224.7	224.7	227.25	223.7	6,139
February 04, 2026	227.1	226.65	226.65	228.3	226.5	24,189
February 03, 2026	228.5	226.5	226.5	229	225.9	15,149
February 02, 2026	223.3	227	227	227.2	223.2	11,024
January 30, 2026	223.4	224.8	224.8	225.25	223.4	3,226
January 29, 2026	224.85	222.7	222.7	225.55	222.4	7,035
January 28, 2026	226.65	224.05	224.05	226.65	224.05	4,060
January 27, 2026	225.4	225.85	225.85	226.25	224.9	9,520
January 26, 2026	224.45	224.9	224.9	225.05	223.75	11,810
January 23, 2026	224.2	224.25	224.25	224.4	223.5	5,838
January 22, 2026	224.7	224.9	224.9	225.55	224.35	7,007
January 21, 2026	221.75	222	222	222.65	220	5,024
January 20, 2026	222.2	222.25	222.25	222.4	220.45	10,392
January 19, 2026	223.8	223.8	223.8	224.95	223.5	8,735
January 16, 2026	227.4	227.1	227.1	227.45	226.35	3,641
January 15, 2026	227.25	227.45	227.45	227.75	226.75	4,106
January 14, 2026	227	225.95	225.95	227.35	225.95	9,773
January 13, 2026	226.8	227.05	227.05	227.05	225.95	14,743
January 12, 2026	225.5	226.45	226.45	226.45	224.85	9,588
January 09, 2026	224	225.9	226	225.9	224	9,705
January 08, 2026	223.45	223.35	223.35	224.05	223	13,184
January 07, 2026	224.05	223.85	223.85	224.05	223.4	4,262
January 06, 2026	223.55	224.3	224.3	224.3	222.45	22,000
January 05, 2026	222.15	222.95	222.95	223.35	221.65	4,324
January 02, 2026	218.85	220.75	220.75	221.2	218.65	9,395
December 30, 2025	217.35	218.85	218.85	218.85	217.35	6,337
December 29, 2025	217.3	217.2	217.2	217.65	216.65	3,598
December 23, 2025	217	216.95	216.95	217.3	216.4	7,264
December 22, 2025	217.35	216.75	216.75	217.55	216.55	3,046
December 19, 2025	216.65	217.35	217.35	217.7	216.45	4,338
December 18, 2025	214.5	216.55	216.55	216.65	214.5	4,402
December 17, 2025	216	214.4	214.4	216.05	214.4	7,420
December 16, 2025	215.85	215.35	215.35	216.55	215.3	3,193
December 15, 2025	215.85	216.35	216.35	216.75	215.65	5,626
December 12, 2025	216.9	215.25	215.25	217.5	215.1	1,576
December 11, 2025	214.4	216.05	216.05	216.45	214.15	6,393
December 10, 2025	214.7	214.85	214.85	215.15	214.15	7,339
December 09, 2025	215.85	215.15	215.15	215.95	215	5,929
December 08, 2025	215.1	215.3	215.3	215.55	214.85	6,298
December 05, 2025	215.45	215.2	215.2	216.2	215.2	7,241
December 04, 2025	214.7	215	215	215.2	214.5	3,047
December 03, 2025	214.6	213.85	213.85	214.95	213.85	5,940
December 02, 2025	213.4	214	214	214.6	213.35	2,782
December 01, 2025	212.6	213.2	213.2	213.35	211.9	11,034
November 28, 2025	213.2	213.65	213.65	213.65	212.45	6,572
November 27, 2025	212.6	212.95	212.95	213.2	212.4	2,554
November 26, 2025	211.4	212.85	212.85	212.85	210.5	3,198
November 25, 2025	208.75	210.2	210.2	210.3	208.1	1,723
November 24, 2025	208.8	208.3	208.3	209.55	207.9	5,459

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.DE) XETRA