iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (SXRT.DE) XETRA

203.05

+0.8(+0.40%)

Updated at September 08 02:58PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025203.95202.25202.25204201.66,022
September 04, 2025202.4203.2203.2203.452028,661
September 03, 2025202.6202.3202.3203.1201.721,404
September 02, 2025204201.05201.05204.1201.0526,720
September 01, 2025204.1204.05204.05204.45203.658,614
August 29, 2025204.7203.35203.35204.95203.3510,185
August 28, 2025205.95205.15205.15206.4204.516,060
August 27, 2025205.2205.05205.05205.3520411,305
August 26, 2025205.25204.6204.6205.7204.3512,111
August 25, 2025207.9206.7206.7208.15206.715,846
August 22, 2025207.45208.7208.7209.25207.26,641
August 21, 2025207.85207.6207.6207.95206.89,794
August 20, 2025207.35208.05208.05208.8207.257,572
August 19, 2025207.15208.35208.35208.65206.8520,555
August 18, 2025206.75206.5206.5206.75205.757,872
August 15, 2025207.6207.25207.25207.9206.8516,741
August 14, 2025204.75206.65206.65206.65204.759,760
August 13, 2025203.8204.7204.7205203.76,106
August 12, 2025203.2202.75202.75203.25201.8512,745
August 11, 2025203.85202.6202.6203.9202.435,960
August 08, 2025202.9203.1203.1204202.457,937
August 07, 2025200.65202.8202.8203.55200.510,984
August 06, 2025200.35200.15200.15200.8199.688,860
August 05, 2025200.15199.5199.5200.3519910,659
August 04, 2025197.06199.3199.3199.3197.0623,077
August 01, 2025199.84196.18196.18200.1195.7435,833
July 31, 2025205.35202.2202.2205.852029,851
July 30, 2025204204.85204.85205.25203.713,382
July 29, 2025203.45204.2204.2205.55203.3513,506
July 28, 2025205.6202.65202.65205.7202.415,435
July 25, 2025202.1203.2203.2203.55201.958,696
July 24, 2025204.4203.3203.3204.85202.818,257
July 23, 2025202.8202.8202.8203.8202.330,003
July 22, 2025202.25200.85200.85202.3200.49,938
July 21, 2025203.35202.8202.8203.45201.911,556
July 18, 2025204.7203.25203.25205.05203.2522,320
July 17, 2025203.1204.05204.05204.05202.531,852
July 16, 2025202.05201.05201.05203.2201.0522,779
July 15, 2025204.6203.25203.25204.85203.217,616
July 14, 2025202.75203.9203.9203.9202.622,760
July 11, 2025205.7204.35204.35205.75203.827,228
July 10, 2025207.4206.6206.6207.7206.3523,390
July 09, 2025204.65206.9206.9206.95204.4519,605
July 08, 2025203204.15204.15204.15202.4511,269
July 07, 2025201.15202.85202.85202.85200.810,284
July 04, 2025201.9200.8200.8201.95200.310,450
July 03, 2025202.35202.8202.8202.82015,725
July 02, 2025201.65201.85201.85202200.558,405
July 01, 2025201.6200.35200.35201.7199.914,189
June 30, 2025202.55201.4201.4202.65200.922,426
June 27, 2025200.6202.1202.1202.1200.531,469
June 26, 2025200.05199199200.6198.1619,771
June 25, 2025201.45199.3199.3201.7199.311,742
June 24, 2025202201.05201.05202200.513,794
June 23, 2025197.62198.16198.16199.16196.9212,348
June 20, 2025198.34198.78198.78200.2198.3211,769
June 19, 2025198.68197.08197.08198.76197.0819,485
June 18, 2025200.75199.82199.82201.05199.210,039
June 17, 2025200.65200.45200.45201.05199.7410,847
June 16, 2025201.45202.4202.4202.7520116,560
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved