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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.44	6.47	6.47	6.47	6.43	44,217
September 25, 2025	6.38	6.44	6.44	6.44	6.37	67,695
September 24, 2025	6.32	6.39	6.39	6.39	6.32	83,619
September 23, 2025	6.27	6.33	6.33	6.33	6.27	37,713
September 22, 2025	6.34	6.29	6.29	6.34	6.27	147,221
September 19, 2025	6.33	6.32	6.32	6.33	6.31	40,611
September 18, 2025	6.31	6.31	6.31	6.34	6.3	30,370
September 17, 2025	6.37	6.34	6.34	6.37	6.34	45,129
September 16, 2025	6.39	6.39	6.39	6.41	6.38	98,459
September 15, 2025	6.36	6.38	6.38	6.4	6.34	31,815
September 12, 2025	6.31	6.37	6.37	6.38	6.31	47,508
September 11, 2025	6.34	6.31	6.31	6.34	6.29	52,169
September 10, 2025	6.33	6.32	6.32	6.34	6.32	33,180
September 09, 2025	6.31	6.31	6.31	6.33	6.3	71,820
September 08, 2025	6.31	6.3	6.3	6.32	6.29	53,802
September 05, 2025	6.34	6.27	6.27	6.34	6.26	58,161
September 04, 2025	6.33	6.34	6.34	6.34	6.32	55,284
September 03, 2025	6.39	6.35	6.35	6.4	6.35	34,470
September 02, 2025	6.33	6.36	6.36	6.38	6.31	60,063
September 01, 2025	6.31	6.32	6.32	6.33	6.31	153,070
August 29, 2025	6.27	6.28	6.28	6.29	6.26	103,318
August 28, 2025	6.24	6.24	6.24	6.26	6.22	26,286
August 27, 2025	6.24	6.26	6.26	6.27	6.23	110,159
August 26, 2025	6.26	6.23	6.23	6.26	6.22	33,845
August 25, 2025	6.22	6.26	6.26	6.26	6.22	23,582
August 22, 2025	6.24	6.21	6.21	6.24	6.2	24,388
August 21, 2025	6.17	6.22	6.22	6.22	6.16	39,843
August 20, 2025	6.14	6.16	6.16	6.16	6.12	41,023
August 19, 2025	6.14	6.11	6.11	6.15	6.1	50,241
August 18, 2025	6.13	6.15	6.15	6.21	6.12	25,866
August 15, 2025	6.14	6.14	6.14	6.15	6.12	54,075
August 14, 2025	6.14	6.15	6.15	6.15	6.12	56,805
August 13, 2025	6.14	6.12	6.12	6.16	6.12	161,128
August 12, 2025	6.19	6.13	6.13	6.19	6.13	63,026
August 11, 2025	6.15	6.2	6.2	6.21	6.15	30,967
August 08, 2025	6.19	6.2	6.2	6.23	6.18	80,620
August 07, 2025	6.18	6.19	6.19	6.21	6.16	19,860
August 06, 2025	6.2	6.18	6.18	6.21	6.18	90,300
August 05, 2025	6.22	6.2	6.2	6.23	6.19	21,379
August 04, 2025	6.23	6.22	6.22	6.24	6.19	75,597
August 01, 2025	6.34	6.23	6.23	6.35	6.22	189,064
July 31, 2025	6.33	6.31	6.31	6.35	6.3	44,917
July 30, 2025	6.42	6.42	6.42	6.45	6.41	32,990
July 29, 2025	6.38	6.4	6.4	6.41	6.37	24,237
July 28, 2025	6.31	6.34	6.34	6.36	6.3	37,554
July 25, 2025	6.33	6.3	6.3	6.35	6.3	80,053
July 24, 2025	6.34	6.32	6.32	6.35	6.32	51,792
July 23, 2025	6.37	6.35	6.35	6.38	6.34	121,990
July 22, 2025	6.37	6.36	6.36	6.38	6.35	57,215
July 21, 2025	6.42	6.37	6.37	6.43	6.37	51,331
July 18, 2025	6.45	6.44	6.44	6.48	6.44	45,225
July 17, 2025	6.4	6.41	6.41	6.42	6.39	51,408
July 16, 2025	6.37	6.35	6.35	6.39	6.35	61,983
July 15, 2025	6.33	6.38	6.38	6.38	6.31	82,377
July 14, 2025	6.37	6.32	6.32	6.39	6.32	48,277
July 11, 2025	6.3	6.35	6.35	6.36	6.29	76,238
July 10, 2025	6.27	6.29	6.29	6.3	6.26	42,464
July 09, 2025	6.28	6.26	6.26	6.28	6.24	503,390
July 08, 2025	6.23	6.24	6.24	6.25	6.21	46,657
July 07, 2025	6.23	6.23	6.23	6.25	6.19	45,454

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