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

213.40

-1.8(-0.84%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 2025204.05204.8204.8205.3203.5522,614
September 10, 2025205203.75203.75205.65203.528,562
September 09, 2025204.2204204204.8203.257,166
September 08, 2025203.25203.9203.9204.05202.813,139
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved