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

230.60

+1.35(+0.59%)

Updated at January 15 12:39PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026230.7229.25229.25231.1229.2520,418
January 13, 2026230.15230.1230.1230.7229.3520,230
January 12, 2026228.7229.65229.65229.8227.8522,819
January 09, 2026226.5228.85228.85228.95226.516,614
January 08, 2026225.8225.35225.35226.65225.111,952
January 07, 2026226.55226.2226.2226.65225.7516,032
January 06, 2026226.2226.7226.7226.9225.0522,301
January 05, 2026225225.8225.8226.25224.5514,584
January 02, 2026221.05223.45223.45223.75220.9527,229
December 30, 2025219.6221.25221.25221.3219.516,291
December 29, 2025219.6219.45219.45219.85218.7517,231
December 23, 2025219.25219.4219.4219.5218.559,700
December 22, 2025219.9219219220.2218.7524,553
December 19, 2025219.05219.8219.8220.1218.529,242
December 18, 2025216.9218.55218.55219.25216.7529,573
December 17, 2025218.9216.4216.4219.2216.431,241
December 16, 2025218.75218.7218.7219.55217.815,556
December 15, 2025219.2219.4219.4219.95218.911,007
December 12, 2025220.35218.25218.25221.15218.214,159
December 11, 2025217.45220.45220.45220.452178,063
December 10, 2025217.95217.9217.9218.25217.2512,168
December 09, 2025219.05218.25218.25219.5217.8511,311
December 08, 2025218.25218.5218.5218.8217.957,844
December 05, 2025218.7218.5218.5219.4218.513,663
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved