iShares FTSE MIB UCITS ETF EUR (Acc) (SXRY.DE) XETRA
221.35
-0.7(-0.32%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
221.35
-0.7(-0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 218.8 | 221.35 | 221.35 | 221.35 | 217.5 | 8,709 |
| April 01, 2026 | 220.5 | 222.05 | 222.05 | 222.85 | 220.25 | 5,302 |
| March 31, 2026 | 212.75 | 215.2 | 215.2 | 215.55 | 212 | 5,917 |
| March 30, 2026 | 209.7 | 212.85 | 212.85 | 212.85 | 209.7 | 2,285 |
| March 27, 2026 | 212.2 | 210.35 | 210.35 | 212.2 | 208.65 | 1,844 |
| March 26, 2026 | 212.7 | 212.2 | 212.2 | 212.7 | 210.75 | 441 |
| March 25, 2026 | 213.3 | 213.7 | 213.7 | 214.5 | 213.3 | 489 |
| March 24, 2026 | 210.55 | 210.45 | 210.45 | 210.8 | 208.1 | 1,538 |
| March 23, 2026 | 204 | 209.65 | 209.65 | 212.9 | 202.35 | 7,248 |
| March 20, 2026 | 213.7 | 207.95 | 207.95 | 215 | 207.95 | 2,512 |
| March 19, 2026 | 214.2 | 211.75 | 211.75 | 214.3 | 211.1 | 2,608 |
| March 18, 2026 | 219.05 | 217.05 | 217.05 | 219.95 | 216.1 | 982 |
| March 17, 2026 | 214.95 | 217.75 | 217.75 | 218.8 | 214.9 | 6,242 |
| March 16, 2026 | 214.7 | 215.15 | 215.15 | 216.25 | 212.75 | 1,060 |
| March 13, 2026 | 213.65 | 215 | 215 | 217.15 | 212.95 | 5,420 |
| March 12, 2026 | 216.85 | 215.8 | 215.8 | 216.95 | 213.6 | 7,998 |
| March 11, 2026 | 217.45 | 217.15 | 217.15 | 218.65 | 216.65 | 15,898 |
| March 10, 2026 | 219.05 | 219.45 | 219.45 | 220.4 | 217.5 | 5,344 |
| March 09, 2026 | 209 | 213.55 | 213.55 | 213.75 | 208.4 | 6,927 |
| March 06, 2026 | 217.3 | 214.5 | 214.5 | 218.65 | 212.2 | 8,495 |
| March 05, 2026 | 218.65 | 216.65 | 216.65 | 221.65 | 216.6 | 24,174 |
| March 04, 2026 | 216.1 | 220 | 220 | 220.5 | 215.5 | 15,803 |
| March 03, 2026 | 220 | 216.05 | 216.05 | 220 | 213.95 | 5,818 |
| March 02, 2026 | 223.65 | 224.55 | 224.55 | 225.65 | 223.45 | 2,194 |
| February 27, 2026 | 230.6 | 228.9 | 228.9 | 231 | 228.9 | 816 |
| February 26, 2026 | 228.9 | 230.25 | 230.25 | 230.5 | 228.85 | 863 |
| February 25, 2026 | 228.2 | 229.1 | 229.1 | 229.1 | 228.1 | 1,228 |
| February 24, 2026 | 225.95 | 226.6 | 226.6 | 226.8 | 225.7 | 1,297 |
| February 23, 2026 | 225.95 | 226.8 | 226.8 | 228.85 | 225.7 | 2,957 |
| February 20, 2026 | 223.25 | 225.95 | 0 | 226.75 | 223.25 | 4,793 |
| February 19, 2026 | 224.2 | 222.4 | 0 | 224.95 | 221.8 | 787 |
| February 18, 2026 | 223.65 | 225.3 | 0 | 225.55 | 223.65 | 419 |
| February 17, 2026 | 220.6 | 222.5 | 0 | 222.5 | 220.55 | 3,519 |
| February 16, 2026 | 221.25 | 220.9 | 0 | 222 | 220.9 | 801 |
| February 13, 2026 | 224.25 | 220.6 | 0 | 224.25 | 219.45 | 1,826 |
| February 12, 2026 | 227.25 | 224.7 | 0 | 228 | 224.25 | 1,606 |
| February 11, 2026 | 227.5 | 225.85 | 0 | 227.5 | 225.3 | 1,251 |
| February 10, 2026 | 227.35 | 227.3 | 0 | 228.2 | 227.15 | 3,991 |
| February 09, 2026 | 225.1 | 227.6 | 0 | 227.6 | 225.05 | 1,058 |
| February 06, 2026 | 221.55 | 222.95 | 0 | 223.1 | 220.65 | 1,142 |
| February 05, 2026 | 226.85 | 222.6 | 0 | 227 | 221.9 | 1,289 |
| February 04, 2026 | 226.35 | 226.7 | 0 | 228.95 | 226.35 | 5,282 |
| February 03, 2026 | 225.1 | 225.4 | 0 | 226 | 224.95 | 1,168 |
| February 02, 2026 | 219.7 | 223.7 | 0 | 223.95 | 219.45 | 2,267 |
| January 30, 2026 | 220.2 | 221.35 | 0 | 221.6 | 220.2 | 783 |
| January 29, 2026 | 220 | 219.1 | 0 | 221.45 | 218.9 | 1,379 |
| January 28, 2026 | 220.75 | 219.1 | 0 | 220.9 | 218.5 | 3,438 |
| January 27, 2026 | 219.15 | 220.65 | 0 | 221.1 | 219 | 1,325 |
| January 26, 2026 | 218.15 | 218.5 | 0 | 219 | 217.95 | 1,300 |
| January 23, 2026 | 217.95 | 217.85 | 0 | 218.35 | 216.95 | 1,603 |
| January 22, 2026 | 218.4 | 219.2 | 0 | 219.5 | 217.7 | 5,316 |
| January 21, 2026 | 216.45 | 215.95 | 0 | 217.05 | 214.55 | 923 |
| January 20, 2026 | 217.95 | 217.15 | 0 | 218.25 | 216.05 | 1,082 |
| January 19, 2026 | 219.1 | 219.45 | 0 | 220.35 | 218.5 | 1,160 |
| January 16, 2026 | 221.9 | 221.65 | 0 | 221.9 | 221.2 | 3,123 |
| January 15, 2026 | 221.7 | 222.15 | 0 | 222.2 | 221.7 | 1,221 |
| January 14, 2026 | 221.05 | 221.55 | 0 | 221.75 | 220.7 | 1,333 |
| January 13, 2026 | 221.55 | 220.5 | 0 | 221.65 | 220.45 | 3,694 |
| January 12, 2026 | 220.7 | 221.5 | 0 | 221.7 | 220 | 2,857 |
| January 09, 2026 | 221.5 | 221.6 | 0 | 221.85 | 220.95 | 4,316 |