iShares VII PLC - iShares Nikkei 225 UCITS ETF JPY (Acc) - SXRZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	290.55	289.75	289.75	291.65	289.75	1,284
November 07, 2025	289.25	285.05	285.05	289.4	284.65	1,003
November 06, 2025	291.6	287.85	287.85	292.75	287.85	1,650
November 05, 2025	290.5	293.45	293.45	293.45	289.65	9,528
November 04, 2025	295.7	296.1	296.1	297.15	294.9	1,808
November 03, 2025	298.5	299.55	299.55	301.25	298.5	1,320
October 31, 2025	299.4	298.95	298.95	300.6	297.7	1,671
October 30, 2025	293.9	293.9	293.9	294.75	292.9	1,196
October 29, 2025	295.05	293.3	293.3	295.85	293.15	1,360
October 28, 2025	288.9	290.05	290.05	290.05	288.65	2,746
October 27, 2025	288.95	287.45	287.45	289.45	287.2	870
October 24, 2025	281.95	283.5	283.5	283.55	281.6	1,377
October 23, 2025	280.15	280.45	280.45	280.45	279.4	837
October 22, 2025	283.9	281.1	281.1	284.4	281.1	2,415
October 21, 2025	284.25	284.95	284.95	285.55	284.1	1,270
October 20, 2025	284.95	287.95	287.95	288	284.35	232
October 17, 2025	275.25	277.6	277.6	278.75	272.85	1,001
October 16, 2025	279.45	278.4	278.4	279.5	278.4	4,356
October 15, 2025	276.3	277.5	277.5	278.4	276.05	2,637
October 14, 2025	270.5	271.35	271.35	271.35	269.4	1,652
October 13, 2025	268.75	270.7	270.7	270.7	267.9	1,379
October 10, 2025	272.35	268.7	268.7	275.15	268.7	1,256
October 09, 2025	278.3	279.05	279.05	279.85	277.9	1,436
October 08, 2025	274.3	275.45	275.45	275.5	274.15	1,772
October 07, 2025	276.8	276	276	278.35	276	1,437
October 06, 2025	278.65	281.55	281.55	281.55	278.45	2,774
October 03, 2025	269.95	271.1	271.1	271.25	269.95	620
October 02, 2025	264.8	265.3	265.3	266.05	264.55	1,423
October 01, 2025	260.55	263.65	263.65	264.3	260.45	722
September 30, 2025	262.3	261.85	261.85	262.3	260.95	1,467
September 29, 2025	262.8	263	263	263.35	262.5	711
September 26, 2025	262.2	261.7	261.7	262.55	261.25	709
September 25, 2025	264.25	263.35	263.35	264.25	262.45	749
September 24, 2025	264.1	264.6	264.6	265.1	264.1	1,335
September 23, 2025	265.55	265.1	265.1	266	265.05	348
September 22, 2025	265	264.7	264.7	265	263.5	1,144
September 19, 2025	261.35	262.85	262.85	263.35	261.05	1,978
September 18, 2025	264.75	266.4	266.4	266.7	264.15	1,694
September 17, 2025	261.1	261.5	261.5	261.6	261.05	665
September 16, 2025	262	260.3	260.3	262	260.3	400
September 15, 2025	261.85	261.25	261.25	262.4	260.45	1,217
September 12, 2025	261.35	260.7	260.7	261.4	260.55	781
September 11, 2025	260.1	262.1	262.1	262.1	260.1	964
September 10, 2025	256.8	257.4	257.4	257.45	256.1	855
September 09, 2025	254.55	253.45	253.45	254.75	252.7	1,909
September 08, 2025	255.05	256.35	256.35	256.8	254.45	800
September 05, 2025	252.05	250.8	250.8	252.7	250	1,401
September 04, 2025	249.45	250.4	250.4	250.5	249	688
September 03, 2025	245.7	246	246	246.55	245.6	284
September 02, 2025	247.6	245.05	245.05	247.6	244.5	3,201
September 01, 2025	248	248.65	248.65	248.7	247.9	342
August 29, 2025	251.65	248	248	251.7	247.8	667
August 28, 2025	253.2	253.1	253.1	253.7	252.2	875
August 27, 2025	250.5	250.65	250.65	250.65	250	919
August 26, 2025	249.45	249.65	249.65	249.75	248.8	1,835
August 25, 2025	250.85	250.15	250.15	250.9	250	793
August 22, 2025	250.55	253	253	253	250.25	6,849
August 21, 2025	251.3	250.95	250.95	251.45	250.1	1,875
August 20, 2025	253.35	252.1	252.1	253.35	251.25	2,204
August 19, 2025	255.85	255.2	255.2	256.75	254.85	4,899

iShares VII PLC - iShares Nikkei 225 UCITS ETF JPY (Acc) (SXRZ.DE) XETRA