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

219.35

+0.95(+0.43%)

Updated at December 05 12:15PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025218.2218.4218.4218.75217.87,773
December 03, 2025218.15217.3217.3218.4216.6538,707
December 02, 2025216.5217.25217.25218216.3513,359
December 01, 2025215.45216.25216.25216.35214.523,441
November 28, 2025215.65216.35216.35216.6215.220,825
November 27, 2025215.2215.7215.7216.05215.056,304
November 26, 2025214.25215.9215.9215.9213.1545,627
November 25, 2025211.35212.65212.65212.85210.357,276
November 24, 2025211.5210.9210.9212.2209.9529,199
November 21, 2025208.95210.35210.35211.3208.429,085
November 20, 2025213.75212212214.2521240,918
November 19, 2025210.8211.4211.4212.75209.8510,713
November 18, 2025212.2210.9210.9212.7521040,071
November 17, 2025217.15215.05215.05217.25214.5515,364
November 14, 2025217.5216.9216.9217.55214.6534,427
November 13, 2025221.2218.7218.7221.7218.79,291
November 12, 2025219.3220.55220.55221.15219.1521,379
November 11, 2025216.7218.2218.2218.3216.512,855
November 10, 2025215.15215.75215.75216.3214.622,258
November 07, 2025214.5212212214.55211.613,151
November 06, 2025215.35213.55213.55216.05213.559,670
November 05, 2025213.7215.9215.9216.55213.724,247
November 04, 2025213.4215.65215.65215.65212.3523,833
November 03, 2025215.5216.2216.2217.3215.4520,366
October 31, 2025216.85215.7215.7216.9215.426,705
October 30, 2025217.3216.95216.95217.65215.99,834
October 29, 2025217.2217.2217.2218.3216.915,365
October 28, 2025216.8217.1217.1217.45216.4535,197
October 27, 2025216.7217.35217.35217.4216.2518,749
October 24, 2025216.6215.9215.9216.6215.0513,351
October 23, 2025215.2215.65215.65215.9214.6527,036
October 22, 2025215.35214.6214.6216.35214.5516,600
October 21, 2025216.15216.5216.5216.9215.910,493
October 20, 2025215216.3216.3216.45214.46,486
October 17, 2025211.8213.4213.4214.6211.4520,075
October 16, 2025213.6215.2215.2215.2212.616,925
October 15, 2025213.75213.25213.25214.65213.1524,433
October 14, 2025209.95211.45211.45211.45208.726,084
October 13, 2025211.6211.95211.95212.8210.917,632
October 10, 2025214.6210.35210.35214.95210.3531,835
October 09, 2025215.5214.05214.05215.55214.0513,845
October 08, 2025213.35215.05215.05215.35213.359,610
October 07, 2025214213.65213.65214.8213.513,483
October 06, 2025214.7214.15214.15215.05213.415,328
October 03, 2025215.6215215215.7214.713,283
October 02, 2025214.7215215215.95214.321,250
October 01, 2025209.75212.55212.55212.85209.514,558
September 30, 2025209.2210.15210.15210.25208.639,457
September 29, 2025209.75209.55209.55210209.124,846
September 26, 2025208209.25209.25209.35207.7511,043
September 25, 2025207.2207207207.45205.8522,085
September 24, 2025207.95207.75207.75208.35207.216,520
September 23, 2025207.25208.2208.2208.8520715,505
September 22, 2025207.55206.85206.85207.6206.2514,176
September 19, 2025207.6207.6207.6208.75207.2523,953
September 18, 2025205.5207.6207.6207.65205.513,212
September 17, 2025204.85204.15204.15205.05203.756,625
September 16, 2025206.65204.2204.2207204.28,742
September 15, 2025205.95206.8206.8207205.855,995
September 12, 2025204.95204.9204.9205.1203.78,124
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved