Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
136.96-1.02 (-0.74%)
At close: 07:59PM CET
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 2022138.08138.08137.98137.98137.98-
Nov 24, 2022137.60138.48137.60138.18138.18-
Nov 23, 2022137.24137.34137.08137.34137.34-
Nov 22, 2022136.40137.34136.40137.34137.34-
Nov 21, 2022136.22136.56136.00136.56136.56-
Nov 18, 2022135.78136.66135.78136.66136.66-
Nov 17, 2022135.68136.08134.68134.68134.68-
Nov 16, 2022135.94136.32135.24135.24135.2417
Nov 15, 2022135.76136.56135.54136.04136.04-
Nov 14, 2022135.22135.70135.22135.66135.66-
Nov 11, 2022135.20135.20134.84135.18135.1820
Nov 10, 2022129.34132.90129.34132.76132.7612
Nov 09, 2022129.70129.74129.52129.62129.62-
Nov 08, 2022129.02130.24129.02129.70129.70-
Nov 07, 2022128.22129.36128.22129.28129.28-
Nov 04, 2022126.10128.76126.00128.76128.7662
Nov 03, 2022124.98125.20124.78125.20125.20-
Nov 02, 2022127.60127.70126.92126.92126.92-
Nov 01, 2022126.96128.04126.96128.04128.04-
Oct 31, 2022126.06126.06125.62125.88125.88-
Oct 28, 2022124.32124.32124.32124.32124.32-
Oct 27, 2022125.24125.24124.56124.56124.5610
Oct 26, 2022124.28124.28124.28124.28124.28-
Oct 25, 2022123.30124.68122.64124.68124.68-
Oct 24, 2022121.70121.70121.70121.70121.70-
Oct 21, 2022120.54120.54120.54120.54120.54-
Oct 20, 2022120.60120.60120.60120.60120.60-
Oct 19, 2022121.32121.32120.84120.90120.9040
Oct 18, 2022121.38122.10120.52120.52120.5262
Oct 17, 2022117.64120.24117.44120.24120.24-
Oct 14, 2022118.98119.32117.98118.58118.5849
Oct 13, 2022115.54116.72113.56116.72116.7265
Oct 12, 2022116.18116.54115.88115.88115.88-
Oct 11, 2022116.54116.54115.52115.52115.52-
Oct 10, 2022116.34117.74116.34116.48116.48-
Oct 07, 2022119.20119.20119.20119.20119.20-
Oct 06, 2022121.24121.24121.24121.24121.24-
Oct 05, 2022120.40120.66119.38119.90119.90-
Oct 04, 2022118.00118.00118.00118.00118.0026
Oct 03, 2022114.24114.24114.24114.24114.24-
Sep 30, 2022114.98114.98114.98114.98114.98-
Sep 29, 2022114.84114.84114.84114.84114.84-
Sep 28, 2022115.14115.98114.38115.98115.98-
Sep 27, 2022116.98118.06114.84114.84114.84-
Sep 26, 2022116.18116.62115.92115.92115.9294
Sep 23, 2022119.68119.68116.18116.48116.48408
Sep 22, 2022119.76121.02119.26119.26119.26-
Sep 21, 2022119.78120.82119.34120.72120.72-
Sep 20, 2022122.36122.36122.36122.36122.36-
Sep 19, 2022121.12122.32120.38122.32122.3260
Sep 16, 2022122.12122.12121.26121.30121.3020
Sep 15, 2022124.10124.30123.00123.22123.22-
Sep 14, 2022123.52124.38123.52125.42125.42-
Sep 13, 2022126.84127.64125.42126.66126.66-
Sep 12, 2022124.20124.20124.20124.20124.20-
Sep 09, 2022122.06124.20122.06124.20124.20-
Sep 08, 2022122.62122.62121.08121.08121.08-
Sep 07, 2022120.30121.16120.30121.16121.1635
Sep 06, 2022121.02121.02121.02121.02121.02-
Sep 05, 2022120.24120.74120.18120.74120.7420
Sep 02, 2022120.62120.62120.62120.62120.62-
Sep 01, 2022120.96120.96120.96120.96120.96-
Aug 31, 2022124.64124.64124.26124.26124.261
Aug 30, 2022124.46124.46124.46124.46124.46-
Aug 29, 2022123.38123.38123.38123.38123.38-
Aug 26, 2022128.10128.10128.10128.10128.10-
Aug 25, 2022128.34128.36128.34128.36128.36-
Aug 24, 2022126.32126.32126.32126.32126.32-
Aug 23, 2022126.42126.82126.42126.82126.8210
Aug 22, 2022128.94128.94128.94128.94128.94-
Aug 19, 2022130.84130.84129.62129.62129.62-
Aug 18, 2022130.64131.32130.64131.32131.329
Aug 17, 2022132.70132.70130.88130.88130.88-
Aug 16, 2022132.04132.18131.82132.12132.129
Aug 15, 2022131.98132.26131.00132.26132.26-
Aug 12, 2022130.60131.60130.60131.60131.60-
Aug 11, 2022130.74130.74130.46130.54130.54-
Aug 10, 2022128.66130.26128.60130.26130.26-
Aug 09, 2022130.20130.30130.20130.30130.30-
Aug 08, 2022130.04130.84130.04130.84130.84-
Aug 05, 2022130.52130.52130.52130.52130.52-
Aug 04, 2022129.98131.14129.98131.14131.14-
Aug 03, 2022128.30129.02128.30129.02129.02-
Aug 02, 2022128.20128.20127.80127.92127.92-
Aug 01, 2022128.60128.74128.50128.50128.5018
Jul 29, 2022127.54128.90127.54128.90128.90-
Jul 28, 2022126.14126.14124.90125.30125.307
Jul 27, 2022124.48125.84124.48125.84125.8412
Jul 26, 2022124.76125.00124.64124.64124.64-
Jul 25, 2022124.28125.56124.28125.54125.54-
Jul 22, 2022124.28124.28124.28124.28124.28-
Jul 21, 2022124.66124.66124.14124.44124.4410
Jul 20, 2022124.74124.74124.62124.62124.6276
Jul 19, 2022121.00124.28120.74124.28124.28-
Jul 18, 2022121.66122.58121.66122.06122.06-
Jul 15, 2022119.00119.00119.00119.00119.00-
Jul 14, 2022119.90119.90117.62117.62117.62-
Jul 13, 2022120.48120.48118.78119.94119.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement