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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	6.43	6.43	6.43	6.43	6.39	81,906
September 29, 2025	6.46	6.44	6.44	6.47	6.43	120,504
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

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