iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc)

SXR7
🏛️ germany →
206.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 205.15 206.45 205.00 206.45 0.0M
2025-09-25 204.60 205.05 203.80 204.55 0.0M
2025-09-24 205.30 205.75 204.65 205.25 0.0M
2025-09-23 204.95 206.10 204.85 205.60 0.0M
2025-09-22 205.10 205.10 204.05 204.55 0.0M
2025-09-19 205.50 206.30 205.15 205.20 0.0M
2025-09-18 204.00 205.35 203.95 205.35 0.0M
2025-09-17 203.35 203.55 202.35 202.85 0.0M
2025-09-16 205.35 205.55 202.90 203.00 0.0M
2025-09-15 204.90 205.80 204.80 205.65 0.0M
2025-09-12 204.20 204.20 203.15 203.95 0.0M
2025-09-11 203.10 204.05 202.70 203.90 0.0M
2025-09-10 203.70 204.10 202.65 202.85 0.0M
2025-09-09 202.85 203.25 202.15 202.85 0.0M
2025-09-08 201.85 202.85 201.45 202.50 0.0M
2025-09-05 202.20 202.20 200.50 200.90 0.0M
2025-09-04 200.30 201.60 200.05 201.35 0.0M
2025-09-03 200.55 200.60 199.60 200.15 0.0M
2025-09-02 202.60 202.60 199.20 199.20 0.0M
2025-09-01 202.75 202.95 202.15 202.60 0.0M
2025-08-29 203.35 203.35 202.15 202.15 0.0M
2025-08-28 204.50 204.55 203.20 203.65 0.0M
2025-08-27 204.25 204.45 203.00 203.60 0.0M
2025-08-26 204.15 204.70 203.45 203.95 0.0M
2025-08-25 206.60 207.00 205.85 205.85 0.0M
2025-08-22 206.05 207.55 206.05 207.35 0.0M
2025-08-21 206.30 206.35 205.50 206.25 0.0M
2025-08-20 205.85 207.10 205.75 206.45 0.0M
2025-08-19 205.75 207.00 205.65 206.85 0.0M
2025-08-18 205.45 205.45 204.70 205.25 0.0M
2025-08-15 206.45 206.45 205.40 205.85 0.0M
2025-08-14 203.95 205.35 203.95 205.35 0.0M
2025-08-13 203.25 204.00 203.15 203.65 0.0M
2025-08-12 202.70 202.70 201.70 202.40 0.0M
2025-08-11 203.10 203.10 201.90 202.05 0.0M
2025-08-08 202.10 203.05 201.95 202.40 0.0M
2025-08-07 200.15 202.40 200.10 201.95 0.0M
2025-08-06 199.82 200.10 199.22 199.54 0.0M
2025-08-05 199.72 199.80 198.70 199.02 0.0M
2025-08-04 197.08 198.88 197.08 198.88 0.0M
2025-08-01 199.14 199.14 195.76 196.14 0.0M
2025-07-31 203.95 204.30 201.50 201.50 0.0M
2025-07-30 202.55 203.60 202.55 203.30 0.0M
2025-07-29 202.10 203.90 202.10 202.95 0.0M
2025-07-28 204.30 204.30 201.30 201.40 0.0M
2025-07-25 201.30 202.50 201.10 202.20 0.0M
2025-07-24 203.15 203.65 202.10 202.40 0.0M
2025-07-23 201.50 202.45 201.30 201.75 0.0M
2025-07-22 200.85 200.85 199.32 199.96 0.0M
2025-07-21 201.60 201.60 200.50 201.30 0.0M
2025-07-18 202.40 202.60 201.45 201.45 0.0M
2025-07-17 200.75 201.75 200.60 201.75 0.0M
2025-07-16 199.90 200.75 199.00 199.00 0.0M
2025-07-15 202.30 202.40 200.95 200.95 0.0M
2025-07-14 200.40 201.65 200.35 201.65 0.0M
2025-07-11 203.10 203.10 201.55 201.95 0.0M
2025-07-10 204.50 204.50 203.75 203.80 0.0M
2025-07-09 201.95 203.95 201.80 203.90 0.0M
2025-07-08 200.80 201.55 200.40 201.55 0.0M
2025-07-07 199.28 200.65 199.16 200.65 0.0M
2025-07-04 199.86 199.86 198.60 199.00 0.0M
2025-07-03 200.25 200.55 199.30 200.55 0.0M
2025-07-02 199.68 199.80 198.86 199.70 0.0M
2025-07-01 199.70 199.70 198.00 198.50 0.0M
2025-06-30 200.55 200.55 199.18 199.44 0.0M
2025-06-27 198.58 199.98 198.58 199.98 0.0M
2025-06-26 197.92 197.96 196.76 197.22 0.0M
2025-06-25 199.00 199.16 197.04 197.04 0.0M
2025-06-24 199.22 199.26 198.28 198.58 0.0M
2025-06-23 195.34 196.54 195.00 195.80 0.0M
2025-06-20 196.16 197.26 196.08 196.30 0.0M
2025-06-19 196.36 196.50 194.92 194.92 0.0M
2025-06-18 197.92 198.20 196.72 197.30 0.0M
2025-06-17 198.02 198.24 197.20 197.86 0.0M
2025-06-16 199.10 200.05 198.76 199.88 0.1M
2025-06-13 198.22 198.86 197.46 198.34 0.0M
2025-06-12 200.65 201.30 199.32 200.60 0.0M
2025-06-11 202.15 202.55 201.65 201.65 0.0M
2025-06-10 202.35 202.45 201.75 202.05 0.0M
2025-06-09 202.65 202.70 201.90 202.50 0.0M
2025-06-06 202.30 203.05 202.05 202.75 0.0M
2025-06-05 202.10 202.70 201.45 202.35 0.0M
2025-06-04 201.60 202.35 201.35 201.70 0.0M
2025-06-03 201.05 201.05 199.34 200.95 0.0M
2025-06-02 200.25 200.65 199.00 200.65 0.0M
2025-05-30 201.10 202.10 200.75 201.15 0.0M
2025-05-29 202.75 202.85 200.70 200.95 0.0M
2025-05-28 202.40 202.70 201.00 201.00 0.0M
2025-05-27 201.60 203.20 201.50 202.45 0.0M
2025-05-26 201.50 201.70 201.15 201.55 0.0M
2025-05-23 202.20 202.40 196.12 198.82 0.0M
2025-05-22 202.05 202.05 200.80 201.80 0.0M
2025-05-21 202.40 203.05 201.50 202.85 0.0M
2025-05-20 201.90 203.10 201.55 202.85 0.0M
2025-05-19 200.75 201.45 199.82 201.45 0.0M
2025-05-16 200.70 201.40 200.10 200.60 0.0M
2025-05-15 198.60 200.40 198.34 200.40 0.0M
2025-05-14 199.88 199.88 198.40 199.34 0.0M
2025-05-13 198.94 200.20 198.90 200.20 0.0M
2025-05-12 198.86 199.70 197.50 199.00 0.0M
2025-05-09 195.76 196.68 195.76 196.14 0.0M
2025-05-08 194.42 195.50 194.20 195.02 0.0M
2025-05-07 194.10 194.10 192.98 193.58 0.0M
2025-05-06 195.04 195.04 192.42 194.14 0.0M
2025-05-05 194.06 194.74 193.94 194.74 0.0M
2025-05-02 191.90 193.96 191.54 193.96 0.0M
2025-04-30 190.10 190.16 187.54 189.62 0.0M
2025-04-29 189.18 189.56 188.76 189.34 0.0M
2025-04-28 189.04 189.54 188.52 188.52 0.0M
2025-04-25 187.96 188.34 187.20 188.02 0.0M
2025-04-24 185.46 186.66 184.44 185.70 0.0M
2025-04-23 184.66 186.90 184.66 185.98 0.0M
2025-04-22 180.48 181.88 179.92 181.88 0.0M
2025-04-17 181.36 181.42 180.08 180.56 0.0M
2025-04-16 179.96 181.52 178.90 181.38 0.0M
2025-04-15 179.68 182.40 179.68 182.40 0.0M
2025-04-14 177.26 179.14 177.06 178.68 0.0M
2025-04-11 176.66 176.66 172.12 174.36 0.0M
2025-04-10 180.42 180.60 174.60 174.60 0.0M
2025-04-09 168.92 170.36 166.00 167.98 0.0M
2025-04-08 171.58 174.98 169.66 173.42 0.0M
2025-04-07 166.30 177.22 164.74 169.74 0.0M
2025-04-04 184.00 184.08 175.04 176.74 0.0M
2025-04-03 187.66 188.72 185.40 185.50 0.0M
2025-04-02 191.18 191.18 189.80 190.94 0.0M
2025-04-01 190.80 191.86 190.28 191.62 0.0M
2025-03-31 190.22 190.56 188.14 189.32 0.0M
2025-03-28 193.16 193.52 191.80 192.16 0.0M
2025-03-27 192.86 194.42 192.46 193.84 0.0M
2025-03-26 197.22 197.22 194.68 194.86 0.0M
2025-03-25 195.78 197.40 195.22 196.60 0.0M
2025-03-24 196.82 196.82 194.56 194.90 0.0M
2025-03-21 195.44 195.44 194.22 195.14 0.0M
2025-03-20 197.96 197.96 195.14 196.04 0.0M
2025-03-19 196.72 198.02 196.62 197.88 0.0M
2025-03-18 196.56 197.80 196.46 197.36 0.0M
2025-03-17 194.22 195.90 194.06 195.90 0.0M
2025-03-14 191.30 194.52 191.30 194.52 0.0M
2025-03-13 191.96 193.30 190.98 191.50 0.0M
2025-03-12 192.20 193.42 191.60 192.62 0.0M
2025-03-11 193.54 194.16 190.18 190.56 0.0M
2025-03-10 196.84 196.84 192.74 193.34 0.0M
2025-03-07 196.68 196.68 195.00 196.44 0.0M
2025-03-06 197.86 198.38 195.62 197.70 0.0M
2025-03-05 195.64 197.92 195.64 196.54 0.0M
2025-03-04 196.00 196.16 192.16 192.78 0.0M
2025-03-03 196.10 198.48 194.60 197.90 0.0M
2025-02-28 193.98 195.00 193.70 195.00 0.0M
2025-02-27 195.66 196.12 194.46 195.56 0.0M
2025-02-26 195.88 197.38 195.62 197.16 0.0M
2025-02-25 194.34 195.50 194.00 194.44 0.0M
2025-02-24 195.12 195.50 193.80 195.16 0.0M
2025-02-21 194.54 195.30 194.26 195.30 0.0M
2025-02-20 194.96 195.58 194.08 194.52 0.0M
2025-02-19 197.28 197.36 194.38 194.54 0.0M
2025-02-18 196.88 197.30 196.22 197.04 0.0M
2025-02-17 195.64 196.74 195.64 196.64 0.0M
2025-02-14 195.48 196.06 195.18 195.70 0.0M
2025-02-13 194.36 195.52 193.58 195.52 0.0M
2025-02-12 192.46 192.74 191.64 192.46 0.0M
2025-02-11 190.96 191.88 190.88 191.84 0.0M
2025-02-10 190.24 190.88 190.08 190.88 0.0M
2025-02-07 190.70 190.76 189.56 189.62 0.0M
2025-02-06 188.76 190.84 188.76 190.84 0.0M
2025-02-05 187.42 188.46 187.14 188.46 0.0M
2025-02-04 186.72 187.78 186.04 187.78 0.0M
2025-02-03 185.32 187.04 185.22 187.04 0.0M
2025-01-31 189.02 189.42 188.50 188.80 0.0M
2025-01-30 187.82 188.72 187.62 188.72 0.0M
2025-01-29 187.08 187.32 186.78 187.06 0.0M
2025-01-28 185.72 186.50 185.36 185.92 0.0M
2025-01-27 184.28 185.62 183.80 185.30 0.0M
2025-01-24 187.14 187.50 186.06 186.36 0.0M
2025-01-23 185.24 186.26 185.06 186.18 0.0M
2025-01-22 184.98 186.32 184.82 185.50 0.0M
2025-01-21 184.06 184.54 184.06 184.52 0.0M
2025-01-20 184.08 184.82 183.58 184.34 0.0M
2025-01-17 182.82 183.96 182.70 183.96 0.0M
2025-01-16 181.98 182.24 181.40 182.20 0.0M
2025-01-15 178.80 181.20 178.54 181.20 0.0M
2025-01-14 178.82 179.08 178.12 178.20 0.0M
2025-01-13 177.42 177.62 176.28 177.44 0.0M
2025-01-10 179.52 179.68 178.20 178.20 0.0M
2025-01-09 177.80 179.56 177.68 179.50 0.0M
2025-01-08 179.22 179.98 177.78 178.84 0.0M
2025-01-07 178.60 179.90 177.98 179.38 0.0M
2025-01-06 176.18 178.78 175.96 178.78 0.0M
2025-01-03 176.52 176.52 174.94 175.32 0.0M
2025-01-02 176.32 177.16 174.56 177.16 0.0M