iShares SLI UCITS ETF (DE)

SSMIEX
🏛️ germany →
145.38
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
2025-09-26 145.18 145.40 144.92 145.38 0.0M
2025-09-25 145.14 145.40 144.58 144.82 0.0M
2025-09-24 146.20 146.90 145.96 146.02 0.0M
2025-09-23 147.80 148.14 147.30 147.30 0.0M
2025-09-22 147.72 148.40 147.54 147.76 0.0M
2025-09-19 147.54 148.54 147.54 148.04 0.0M
2025-09-18 147.40 148.02 147.40 147.70 0.0M
2025-09-17 147.28 147.80 147.28 147.30 0.0M
2025-09-16 148.62 148.64 147.20 147.30 0.0M
2025-09-15 149.18 149.70 148.70 148.80 0.0M
2025-09-12 149.94 149.94 149.00 149.00 0.0M
2025-09-11 149.56 149.96 149.28 149.90 0.0M
2025-09-10 150.48 150.66 149.04 149.12 0.0M
2025-09-09 150.94 150.94 149.78 149.92 0.0M
2025-09-08 150.30 150.58 150.06 150.20 0.0M
2025-09-05 149.72 150.86 149.72 150.10 0.0M
2025-09-04 148.78 150.06 148.78 149.46 0.0M
2025-09-03 148.14 148.14 147.22 147.60 0.0M
2025-09-02 148.00 148.02 146.72 147.04 0.0M
2025-09-01 148.84 148.90 147.68 147.78 0.0M
2025-08-29 148.70 149.20 148.40 148.52 0.0M
2025-08-28 149.78 150.16 148.98 149.02 0.0M
2025-08-27 149.18 149.78 149.06 149.48 0.0M
2025-08-26 148.40 149.22 148.40 148.92 0.0M
2025-08-25 149.52 149.70 149.06 149.22 0.0M
2025-08-22 148.76 149.80 148.76 149.30 0.0M
2025-08-21 149.32 149.38 148.22 148.54 0.0M
2025-08-20 148.28 149.74 148.28 149.68 0.0M
2025-08-19 147.32 149.04 147.32 148.68 0.0M
2025-08-18 146.78 147.18 146.56 147.14 0.0M
2025-08-15 147.50 147.82 146.98 147.20 0.0M
2025-08-14 146.24 147.36 146.24 146.72 0.0M
2025-08-13 146.48 146.60 145.92 146.30 0.0M
2025-08-12 145.88 146.10 145.34 145.84 0.0M
2025-08-11 146.90 146.90 145.16 145.16 0.0M
2025-08-08 146.32 146.40 145.66 145.88 0.0M
2025-08-07 144.98 146.68 144.90 146.10 0.0M
2025-08-06 146.00 146.06 144.32 144.32 0.0M
2025-08-05 146.12 146.80 145.88 145.96 0.0M
2025-08-04 143.12 145.70 143.12 145.62 0.0M
2025-08-01 144.46 144.46 141.84 142.40 0.0M
2025-07-31 148.44 148.52 146.70 146.70 0.0M
2025-07-30 148.68 149.16 148.12 148.14 0.0M
2025-07-29 148.12 148.96 147.92 148.22 0.0M
2025-07-28 149.46 149.46 147.92 147.92 0.0M
2025-07-25 148.52 148.60 147.80 148.26 0.0M
2025-07-24 149.90 150.02 148.50 148.70 0.0M
2025-07-23 147.60 149.86 147.60 149.74 0.0M
2025-07-22 146.92 147.06 146.32 146.84 0.0M
2025-07-21 147.28 148.38 147.22 147.22 0.0M
2025-07-18 148.00 148.38 147.68 147.68 0.0M
2025-07-17 147.86 147.86 147.10 147.14 0.0M
2025-07-16 146.26 147.32 146.26 147.00 0.0M
2025-07-15 147.30 147.74 146.70 146.96 0.0M
2025-07-14 146.42 146.90 146.32 146.90 0.0M
2025-07-11 148.60 148.60 146.92 147.06 0.0M
2025-07-10 147.34 149.04 147.34 148.74 0.0M
2025-07-09 146.08 147.74 146.08 147.40 0.0M
2025-07-08 145.42 146.60 145.32 146.28 0.0M
2025-07-07 145.96 146.22 145.70 145.82 0.0M
2025-07-04 145.68 146.44 145.12 145.72 0.0M
2025-07-03 146.28 146.98 145.88 146.10 0.0M
2025-07-02 145.54 146.56 145.54 146.28 0.0M
2025-07-01 145.94 145.94 144.66 145.52 0.0M
2025-06-30 145.84 146.24 145.20 145.38 0.0M
2025-06-27 145.48 146.26 145.24 145.74 0.0M
2025-06-26 143.80 144.70 143.80 144.20 0.0M
2025-06-25 146.18 146.42 144.02 144.02 0.0M
2025-06-24 144.46 145.52 144.46 145.28 0.0M
2025-06-23 143.18 143.80 142.94 143.04 0.0M
2025-06-20 143.82 144.10 142.24 142.24 0.0M
2025-06-19 142.82 144.18 142.70 143.06 0.0M
2025-06-18 144.70 144.76 144.10 144.18 0.0M
2025-06-17 144.58 145.66 144.58 144.96 0.0M
2025-06-16 146.02 146.46 145.46 145.46 0.0M
2025-06-13 149.64 149.68 148.02 148.02 0.0M
2025-06-12 149.48 150.70 149.26 150.30 0.0M
2025-06-11 151.46 151.58 150.12 150.12 0.0M
2025-06-10 151.04 151.16 150.54 150.94 0.0M
2025-06-09 151.40 151.60 151.02 151.16 0.0M
2025-06-06 150.44 151.42 150.44 151.16 0.0M
2025-06-05 150.98 151.40 149.86 150.12 0.0M
2025-06-04 149.90 150.88 149.90 150.68 0.0M
2025-06-03 149.82 149.96 149.44 149.78 0.0M
2025-06-02 149.34 150.00 149.34 149.60 0.0M
2025-05-30 149.74 151.22 149.52 149.58 0.0M
2025-05-29 150.28 150.34 149.06 149.38 0.0M
2025-05-28 150.86 150.86 149.54 149.68 0.0M
2025-05-27 151.06 151.50 150.58 150.58 0.0M
2025-05-26 151.14 151.50 150.68 151.22 0.0M
2025-05-23 151.10 151.10 148.20 149.78 0.0M
2025-05-22 151.10 151.10 150.02 150.92 0.0M
2025-05-21 151.76 152.06 151.08 151.08 0.0M
2025-05-20 151.52 152.60 151.52 152.08 0.0M
2025-05-19 151.40 152.42 150.80 152.42 0.0M
2025-05-16 150.98 152.28 150.74 152.14 0.0M
2025-05-15 148.66 150.68 148.66 150.68 0.0M
2025-05-14 148.94 149.58 148.42 148.42 0.0M
2025-05-13 150.86 150.96 149.26 149.44 0.0M
2025-05-12 148.90 150.56 147.96 150.54 0.0M
2025-05-09 148.08 148.54 148.00 148.20 0.0M
2025-05-08 147.90 149.12 147.66 148.52 0.0M
2025-05-07 147.58 148.04 147.42 148.04 0.0M
2025-05-06 149.40 149.40 148.30 148.50 0.0M
2025-05-05 149.06 149.70 149.06 149.50 0.0M
2025-05-02 147.70 149.04 147.66 148.96 0.0M
2025-04-30 146.58 146.96 145.90 146.60 0.0M
2025-04-29 145.94 146.10 145.54 145.60 0.0M
2025-04-28 143.70 145.22 143.70 144.90 0.0M
2025-04-25 144.12 144.28 143.56 144.18 0.0M
2025-04-24 142.22 143.66 141.68 143.50 0.0M
2025-04-23 142.30 143.32 142.00 142.26 0.0M
2025-04-22 139.32 141.28 139.32 140.62 0.0M
2025-04-17 140.26 141.22 139.60 141.06 0.0M
2025-04-16 139.66 140.12 139.20 139.88 0.0M
2025-04-15 138.92 141.32 138.86 141.02 0.0M
2025-04-14 139.64 139.64 137.80 138.84 0.0M
2025-04-11 136.64 138.24 133.28 137.90 0.0M
2025-04-10 137.36 137.94 134.34 134.34 0.0M
2025-04-09 130.14 140.00 129.24 140.00 0.0M
2025-04-08 132.64 137.24 132.10 133.48 0.0M
2025-04-07 132.74 132.74 128.86 131.46 0.0M
2025-04-04 142.18 142.98 136.72 136.80 0.0M
2025-04-03 143.44 145.10 143.44 143.82 0.0M
2025-04-02 148.14 148.14 146.00 146.20 0.0M
2025-04-01 149.30 149.32 148.10 148.10 0.0M
2025-03-31 148.90 149.28 147.40 147.40 0.0M
2025-03-28 151.14 152.24 150.52 150.52 0.0M
2025-03-27 150.74 151.78 150.74 151.54 0.0M
2025-03-26 153.12 153.12 151.78 151.78 0.0M
2025-03-25 152.54 153.84 152.54 152.84 0.0M
2025-03-24 152.62 152.82 152.12 152.14 0.0M
2025-03-21 152.80 152.80 151.50 152.02 0.0M
2025-03-20 152.76 152.84 152.10 152.56 0.0M
2025-03-19 152.06 152.60 151.74 152.02 0.0M
2025-03-18 151.80 152.60 151.80 152.00 0.0M
2025-03-17 150.92 151.96 150.70 151.88 0.0M
2025-03-14 149.60 150.40 149.16 150.16 0.0M
2025-03-13 149.50 150.38 148.84 149.24 0.0M
2025-03-12 148.08 150.58 148.08 149.78 0.0M
2025-03-11 150.20 150.82 147.22 147.56 0.0M
2025-03-10 154.12 154.24 150.80 150.80 0.0M
2025-03-07 152.64 153.98 151.62 153.98 0.0M
2025-03-06 153.12 153.12 151.70 152.50 0.0M
2025-03-05 154.26 155.28 152.84 152.88 0.0M
2025-03-04 156.58 156.60 154.82 155.02 0.0M
2025-03-03 155.34 156.98 155.34 156.68 0.0M
2025-02-28 154.26 155.68 154.26 155.18 0.0M
2025-02-27 155.00 155.34 154.78 154.78 0.0M
2025-02-26 154.72 156.68 154.72 155.52 0.0M
2025-02-25 155.02 155.54 154.76 154.76 0.0M
2025-02-24 154.84 155.46 154.70 154.78 0.0M
2025-02-21 153.64 155.06 153.64 154.84 0.0M
2025-02-20 153.48 153.86 153.22 153.24 0.0M
2025-02-19 154.44 154.56 153.26 153.26 0.0M
2025-02-18 154.52 155.10 154.24 154.66 0.0M
2025-02-17 154.52 154.74 154.30 154.42 0.0M
2025-02-14 154.18 155.04 154.14 154.16 0.0M
2025-02-13 152.90 154.90 152.90 154.72 0.0M
2025-02-12 152.28 152.58 151.40 151.94 0.0M
2025-02-11 152.84 152.96 152.10 152.18 0.0M
2025-02-10 151.92 152.62 151.92 152.44 0.0M
2025-02-07 152.46 152.48 151.74 151.74 0.0M
2025-02-06 152.20 152.76 152.20 152.26 0.0M
2025-02-05 150.46 151.88 150.16 151.88 0.0M
2025-02-04 150.60 150.92 150.08 150.28 0.0M
2025-02-03 150.58 151.60 150.52 151.38 0.0M
2025-01-31 152.98 153.04 151.58 151.58 0.0M
2025-01-30 151.90 152.18 151.68 152.10 0.0M
2025-01-29 151.16 151.74 150.74 150.84 0.0M
2025-01-28 150.46 151.32 150.34 150.74 0.0M
2025-01-27 147.84 150.02 147.84 149.90 0.0M
2025-01-24 148.98 148.98 147.60 147.70 0.0M
2025-01-23 148.08 148.42 147.76 148.38 0.0M
2025-01-22 147.94 148.16 147.64 147.70 0.0M
2025-01-21 146.16 146.90 146.10 146.62 0.0M
2025-01-20 145.12 146.10 145.12 145.50 0.0M
2025-01-17 144.56 145.92 144.56 145.48 0.0M
2025-01-16 144.60 145.04 144.22 144.90 0.0M
2025-01-15 141.56 143.34 141.56 143.30 0.0M
2025-01-14 143.02 143.02 141.56 141.92 0.0M
2025-01-13 142.46 142.70 141.94 142.26 0.0M
2025-01-10 144.38 144.38 143.10 143.66 0.0M
2025-01-09 144.34 145.00 144.18 144.18 0.0M
2025-01-08 143.24 144.76 143.12 143.88 0.0M
2025-01-07 141.30 143.62 141.30 143.62 0.0M
2025-01-06 141.90 142.20 141.46 142.06 0.0M
2025-01-03 142.10 142.10 141.36 141.66 0.0M
2025-01-02 142.26 142.26 140.88 141.48 0.0M