iShares NASDAQ 100 UCITS ETF USD (Acc) (SXRV.DE) XETRA

1,160.20

+8.2(+0.71%)

Updated at September 08 11:39AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,1651,1521,1521,166.81,1476,425
September 04, 20251,152.41,156.41,156.41,1581,150.44,678
September 03, 20251,148.61,147.21,147.21,153.81,146.65,805
September 02, 20251,145.81,1321,1321,147.41,1328,143
September 01, 20251,144.21,148.81,148.81,148.81,143.86,340
August 29, 20251,162.81,146.81,146.81,163.21,144.67,152
August 28, 20251,159.81,1621,1621,1641,155.66,044
August 27, 20251,1611,162.21,162.21,165.61,158.65,501
August 26, 20251,153.21,152.61,152.61,1551,1494,303
August 25, 20251,147.61,154.21,154.21,154.21,1455,934
August 22, 20251,141.41,152.81,152.81,154.61,140.88,044
August 21, 20251,147.41,1451,1451,147.61,138.45,009
August 20, 20251,148.21,138.81,138.81,150.21,1285,969
August 19, 20251,162.61,153.61,153.61,164.21,150.46,086
August 18, 20251,162.81,161.21,161.21,164.61,160.25,885
August 15, 20251,171.41,160.61,160.61,171.41,159.66,683
August 14, 20251,1681,1711,1711,174.21,1644,349
August 13, 20251,1701,164.81,164.81,173.41,164.46,667
August 12, 20251,1621,164.61,164.61,1681,156.84,940
August 11, 20251,162.21,1671,1671,168.81,1596,100
August 08, 20251,152.21,155.61,155.61,1601,151.23,745
August 07, 20251,146.81,152.81,152.81,1591,146.25,618
August 06, 20251,142.81,143.61,143.61,143.81,135.85,373
August 05, 20251,1541,139.41,139.41,156.41,139.45,079
August 04, 20251,1321,143.81,143.81,145.41,1329,299
August 01, 20251,159.81,130.81,130.81,159.81,122.614,537
July 31, 20251,183.41,1731,1731,1881,169.210,240
July 30, 20251,157.81,166.21,166.21,168.41,156.26,508
July 29, 20251,161.81,1591,1591,1691,158.65,580
July 28, 20251,144.81,150.41,150.41,151.41,143.68,768
July 25, 20251,133.21,136.21,136.21,137.21,131.26,537
July 24, 20251,1311,130.41,130.41,1341,1265,011
July 23, 20251,127.81,1271,1271,129.61,122.68,138
July 22, 20251,135.41,125.61,125.61,137.21,124.46,522
July 21, 20251,137.61,136.81,136.81,1411,133.45,085
July 18, 20251,139.81,133.81,133.81,139.81,1325,851
July 17, 20251,135.41,139.41,139.41,140.81,1327,076
July 16, 20251,123.81,111.21,111.21,133.41,111.28,928
July 15, 20251,127.21,134.21,134.21,134.21,125.47,126
July 14, 20251,113.21,118.81,118.81,120.41,110.45,075
July 11, 20251,117.21,1161,1161,119.61,110.26,108
July 10, 20251,113.61,119.81,119.81,1211,113.25,718
July 09, 20251,109.41,114.81,114.81,1221,108.44,666
July 08, 20251,108.81,110.61,110.61,1141,107.84,407
July 07, 20251,108.81,108.81,108.81,114.21,107.65,961
July 04, 20251,1091,105.21,105.21,1091,1045,980
July 03, 20251,101.61,1141,1141,114.61,099.48,174
July 02, 20251,097.41,099.81,099.81,102.61,090.47,081
July 01, 20251,102.41,093.41,093.41,102.41,089.618,192
June 30, 20251,105.61,1031,1031,109.61,101.66,262
June 27, 20251,100.61,104.61,104.61,104.81,097.46,499
June 26, 20251,0931,095.21,095.21,097.21,0898,623
June 25, 20251,095.81,095.41,095.41,102.41,095.28,045
June 24, 20251,092.21,0921,0921,093.21,087.86,346
June 23, 20251,075.61,077.81,077.81,0851,075.26,728
June 20, 20251,0791,077.81,077.81,089.81,0734,840
June 19, 20251,081.61,073.21,073.21,0821,069.42,786
June 18, 20251,082.61,084.41,084.41,088.61,081.66,084
June 17, 20251,082.21,085.81,085.81,087.61,0784,268
June 16, 20251,076.81,085.21,085.21,086.81,074.610,027
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved