iShares Diversified Commodity Swap UCITS ETF - SXRS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	6.81	6.83	6.83	6.83	6.8	23,262
December 22, 2025	6.8	6.77	6.77	6.81	6.76	184,620
December 19, 2025	6.71	6.73	6.73	6.74	6.7	63,966
December 18, 2025	6.72	6.74	6.74	6.74	6.7	33,255
December 17, 2025	6.72	6.7	6.7	6.74	6.7	45,955
December 16, 2025	6.68	6.64	6.64	6.68	6.63	131,207
December 15, 2025	6.79	6.68	6.68	6.79	6.68	55,956
December 12, 2025	6.82	6.74	6.74	6.84	6.74	167,443
December 11, 2025	6.8	6.79	6.79	6.81	6.77	136,836
December 10, 2025	6.84	6.82	6.82	6.85	6.82	187,481
December 09, 2025	6.85	6.88	6.88	6.88	6.84	189,324
December 08, 2025	6.94	6.89	6.89	6.95	6.88	922,002
December 05, 2025	6.93	6.99	6.99	7.02	6.93	106,074
December 04, 2025	6.89	6.91	6.91	6.91	6.85	124,003
December 03, 2025	6.9	6.91	6.91	6.91	6.89	57,523
December 02, 2025	6.92	6.91	6.91	6.93	6.88	159,315
December 01, 2025	6.91	6.91	6.91	6.92	6.88	179,001
November 28, 2025	6.8	6.9	6.9	6.93	6.79	102,961
November 27, 2025	6.8	6.79	6.79	6.8	6.78	63,633
November 26, 2025	6.74	6.77	6.77	6.77	6.73	21,314
November 25, 2025	6.75	6.7	6.7	6.76	6.67	68,683
November 24, 2025	6.74	6.74	6.74	6.75	6.71	87,599
November 21, 2025	6.71	6.75	6.75	6.76	6.69	37,651
November 20, 2025	6.82	6.78	6.78	6.85	6.78	85,850
November 19, 2025	6.82	6.82	6.82	6.85	6.81	40,734
November 18, 2025	6.74	6.8	6.8	6.8	6.74	54,230
November 17, 2025	6.79	6.8	6.8	6.82	6.77	52,763
November 14, 2025	6.84	6.82	6.82	6.86	6.78	33,223
November 13, 2025	6.86	6.86	6.86	6.88	6.85	83,481
November 12, 2025	6.88	6.86	6.86	6.89	6.85	26,399
November 11, 2025	6.83	6.85	6.85	6.86	6.82	98,077
November 10, 2025	6.79	6.78	6.78	6.81	6.77	83,579
November 07, 2025	6.75	6.71	6.71	6.75	6.7	77,099
November 06, 2025	6.76	6.68	6.68	6.79	6.68	40,973
November 05, 2025	6.76	6.78	6.78	6.8	6.75	34,817
November 04, 2025	6.75	6.77	6.77	6.77	6.74	76,227
November 03, 2025	6.78	6.77	6.77	6.79	6.74	515,877
October 31, 2025	6.69	6.71	6.71	6.72	6.67	35,362
October 30, 2025	6.59	6.67	6.67	6.67	6.59	97,188
October 29, 2025	6.61	6.61	6.61	6.64	6.6	54,585
October 28, 2025	6.55	6.58	6.58	6.58	6.53	77,820
October 27, 2025	6.67	6.62	6.62	6.68	6.61	40,819
October 24, 2025	6.67	6.68	6.68	6.68	6.66	33,000
October 23, 2025	6.67	6.71	6.71	6.71	6.66	145,884
October 22, 2025	6.62	6.59	6.59	6.62	6.58	69,421
October 21, 2025	6.64	6.58	6.58	6.65	6.56	72,136
October 20, 2025	6.57	6.64	6.64	6.64	6.56	38,521
October 17, 2025	6.54	6.54	6.54	6.57	6.51	43,732
October 16, 2025	6.56	6.59	6.59	6.6	6.55	118,529
October 15, 2025	6.56	6.55	6.55	6.58	6.54	34,117
October 14, 2025	6.54	6.54	6.54	6.57	6.51	196,815
October 13, 2025	6.53	6.58	6.58	6.6	6.53	80,609
October 10, 2025	6.57	6.48	6.48	6.59	6.48	97,532
October 09, 2025	6.63	6.64	6.64	6.66	6.62	67,460
October 08, 2025	6.63	6.63	6.63	6.65	6.61	67,593
October 07, 2025	6.54	6.57	6.57	6.58	6.53	147,085
October 06, 2025	6.54	6.53	6.53	6.57	6.51	134,075
October 03, 2025	6.46	6.47	6.47	6.48	6.45	37,684
October 02, 2025	6.45	6.46	6.46	6.48	6.44	94,744
October 01, 2025	6.42	6.44	6.44	6.45	6.4	106,679

iShares Diversified Commodity Swap UCITS ETF (SXRS.DE) XETRA