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
November 07, 2025	211.65	209.35	209.35	211.65	209	7,126
November 06, 2025	212.1	210.7	210.7	212.7	210.7	8,121
November 05, 2025	210.7	212.85	212.85	213.1	210.7	13,727
November 04, 2025	210.5	212.45	212.45	212.45	209.8	7,080
November 03, 2025	212.75	213.1	213.1	214.1	212.75	10,979
October 31, 2025	213.8	212.85	212.85	213.8	212.45	2,530
October 30, 2025	214.25	213.75	213.75	214.25	213	3,306
October 29, 2025	214.05	214.2	214.2	215.15	213.95	5,010
October 28, 2025	213.95	214.3	214.3	214.3	213.8	2,838
October 27, 2025	214	214.2	214.2	214.35	213.5	2,246
October 24, 2025	213.55	213.15	213.15	213.55	212.1	1,542
October 23, 2025	212.65	212.85	212.85	213.05	212.1	8,030
October 22, 2025	212.5	212.1	212.1	213.3	212	1,664
October 21, 2025	213	213.35	213.35	213.6	212.8	2,376
October 20, 2025	211.9	212.85	212.85	213.1	211.3	6,340
October 17, 2025	209.1	210.25	210.25	211.5	208.75	7,893
October 16, 2025	210.75	212.25	212.25	212.25	210.35	3,645
October 15, 2025	211.25	210.5	210.5	211.85	210.5	7,914
October 14, 2025	207.95	209.25	209.25	209.25	207.2	3,171
October 13, 2025	209.6	209.65	209.65	210.5	208.9	9,026
October 10, 2025	212.05	208.2	208.2	212.2	208.2	4,358
October 09, 2025	212.75	211.65	211.65	212.85	211.65	4,219
October 08, 2025	210.95	212.4	212.4	212.6	210.65	3,585
October 07, 2025	211.25	210.75	210.75	211.9	210.75	6,619
October 06, 2025	211.75	211.4	211.4	212.05	210.4	6,301
October 03, 2025	212.45	212.2	212.2	212.55	211.75	1,554
October 02, 2025	211.5	211.85	211.85	212.45	211.25	11,980
October 01, 2025	207.25	209.75	209.75	209.75	207.15	11,217
September 30, 2025	206.35	207.4	207.4	207.55	205.95	6,089
September 29, 2025	206.85	206.65	206.65	207.25	206.45	7,144
September 26, 2025	205.15	206.45	206.45	206.45	205	12,304
September 25, 2025	204.6	204.55	204.55	205.05	203.8	4,276
September 24, 2025	205.3	205.25	205.25	205.75	204.65	6,441
September 23, 2025	204.95	205.6	205.6	206.1	204.85	3,882
September 22, 2025	205.1	204.55	204.55	205.1	204.05	7,781
September 19, 2025	205.5	205.2	205.2	206.3	205.15	1,223
September 18, 2025	204	205.35	205.35	205.35	203.95	9,519
September 17, 2025	203.35	202.85	202.85	203.55	202.35	4,252
September 16, 2025	205.35	203	203	205.55	202.9	3,937
September 15, 2025	204.9	205.65	205.65	205.8	204.8	10,359
September 12, 2025	204.2	203.95	203.95	204.2	203.15	3,957
September 11, 2025	203.1	203.9	203.9	204.05	202.7	2,964
September 10, 2025	203.7	202.85	202.85	204.1	202.65	7,405
September 09, 2025	202.85	202.85	202.85	203.25	202.15	2,327
September 08, 2025	201.85	202.5	202.5	202.85	201.45	10,167
September 05, 2025	202.2	200.9	200.9	202.2	200.5	2,080
September 04, 2025	200.3	201.35	201.35	201.6	200.05	5,301
September 03, 2025	200.55	200.15	200.15	200.6	199.6	2,919
September 02, 2025	202.6	199.2	199.2	202.6	199.2	15,225
September 01, 2025	202.75	202.6	202.6	202.95	202.15	7,157
August 29, 2025	203.35	202.15	202.15	203.35	202.15	4,012
August 28, 2025	204.5	203.65	203.65	204.55	203.2	933
August 27, 2025	204.25	203.6	203.6	204.45	203	3,997
August 26, 2025	204.15	203.95	203.95	204.7	203.45	7,311
August 25, 2025	206.6	205.85	205.85	207	205.85	25,460
August 22, 2025	206.05	207.35	207.35	207.55	206.05	863
August 21, 2025	206.3	206.25	206.25	206.35	205.5	2,694
August 20, 2025	205.85	206.45	206.45	207.1	205.75	4,824
August 19, 2025	205.75	206.85	206.85	207	205.65	1,734
August 18, 2025	205.45	205.25	205.25	205.45	204.7	5,703

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