Canada markets closed

iShares Digital Security UCITS ETF (IS4S.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
7.92+0.01 (+0.18%)
At close: 05:36PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20247.907.937.897.927.9216,436
Jun 20, 20247.917.937.897.917.9119,070
Jun 19, 20247.897.907.877.887.889,800
Jun 18, 20247.907.927.897.897.892,439
Jun 17, 20247.897.907.857.857.8528,242
Jun 14, 20247.917.937.897.907.908,902
Jun 13, 20247.947.947.897.897.8912,814
Jun 12, 20247.937.997.917.977.978,580
Jun 11, 20247.907.907.887.897.8924,980
Jun 10, 20247.807.897.807.897.897,095
Jun 07, 20247.787.787.757.787.7815,512
Jun 06, 20247.787.797.767.797.796,901
Jun 05, 20247.687.757.687.757.7511,557
Jun 04, 20247.677.707.657.657.6568,697
Jun 03, 20247.767.787.687.687.6842,342
May 31, 20247.737.757.647.657.6510,994
May 30, 20247.917.927.797.797.7911,613
May 29, 20247.947.967.897.967.965,847
May 28, 20248.068.067.987.987.9855,976
May 27, 20248.068.078.048.078.0715,038
May 24, 20248.048.068.028.068.0611,002
May 23, 20248.148.148.068.088.087,760
May 22, 20248.078.108.078.098.092,144
May 21, 20248.108.108.068.108.104,744
May 20, 20248.078.108.078.108.1017,464
May 17, 20248.088.108.068.098.0919,189
May 16, 20248.118.148.098.128.1230,301
May 15, 20248.008.088.008.078.0726,628
May 14, 20247.968.007.967.997.993,083
May 13, 20247.987.987.957.967.965,379
May 10, 20247.978.007.978.008.0012,198
May 09, 20247.977.977.967.977.972,874
May 08, 20247.977.997.937.977.974,203
May 07, 20248.008.017.977.977.9733,320
May 06, 20247.927.957.927.957.956,661
May 03, 20247.867.937.857.887.8815,994
May 02, 20247.887.897.837.877.8722,553
Apr 30, 20247.947.967.917.967.963,697
Apr 29, 20247.947.997.947.967.9615,965
Apr 26, 20247.867.987.867.957.9536,612
Apr 25, 20247.907.917.797.797.7925,802
Apr 24, 20247.917.967.917.917.9133,499
Apr 23, 20247.807.917.797.917.9117,067
Apr 22, 20247.747.787.727.737.739,422
Apr 19, 20247.727.767.707.727.7230,255
Apr 18, 20247.787.827.747.827.826,869
Apr 17, 20247.867.887.807.807.8012,560
Apr 16, 20247.877.877.827.857.8575,226
Apr 15, 20248.088.087.998.008.0024,309
Apr 12, 20248.198.208.118.118.113,446
Apr 11, 20248.108.138.068.128.123,538
Apr 10, 20248.168.168.058.098.094,467
Apr 09, 20248.108.128.098.098.0920,733
Apr 08, 20248.068.118.068.108.1041,885
Apr 05, 20248.038.058.018.058.0511,283
Apr 04, 20248.098.158.098.138.1331,851
Apr 03, 20248.108.118.048.118.1135,552
Apr 02, 20248.238.248.088.098.0939,592
Mar 28, 20248.198.268.188.258.2513,293
Mar 27, 20248.208.218.158.168.1636,655
Mar 26, 20248.188.208.168.198.197,539
Mar 25, 20248.208.228.188.198.1928,919
Mar 22, 20248.298.308.218.228.226,853
Mar 21, 20248.248.278.238.278.2732,580
Mar 20, 20248.158.178.138.148.149,213
Mar 19, 20248.178.178.088.148.1410,768
Mar 18, 20248.128.178.128.178.1729,303
Mar 15, 20248.218.248.118.128.1223,648
Mar 14, 20248.288.288.198.218.2128,904
Mar 13, 20248.278.278.258.268.2653,575
Mar 12, 20248.258.308.228.268.263,378
Mar 11, 20248.248.248.208.228.2211,374
Mar 08, 20248.298.348.268.268.2642,444
Mar 07, 20248.298.348.268.268.26714,618
Mar 06, 20248.368.408.298.328.3224,285
Mar 05, 20248.388.398.198.208.209,867
Mar 04, 20248.408.418.378.398.3916,671
Mar 01, 20248.398.398.358.388.3829,414
Feb 29, 20248.298.388.278.348.3415,905
Feb 28, 20248.268.268.218.248.2413,735
Feb 27, 20248.228.278.218.268.2613,984
Feb 26, 20248.188.248.158.248.2412,459
Feb 23, 20248.158.198.148.188.1821,989
Feb 22, 20248.078.158.078.158.1530,918
Feb 21, 20248.108.107.937.977.9793,043
Feb 20, 20248.358.358.198.218.2149,236
Feb 19, 20248.388.388.368.378.374,704
Feb 16, 20248.458.488.378.418.4125,813
Feb 15, 20248.488.488.428.428.4213,237
Feb 14, 20248.388.438.378.438.4337,154
Feb 13, 20248.508.508.328.398.3924,989
Feb 12, 20248.548.578.528.568.5616,425
Feb 09, 20248.478.538.478.518.5131,051
Feb 08, 20248.288.388.288.388.3815,278
Feb 07, 20248.248.328.248.308.3027,276
Feb 06, 20248.208.258.208.228.2213,203
Feb 05, 20248.218.248.168.178.1711,714
Feb 02, 20248.198.228.158.228.2217,029
Feb 01, 20248.108.128.068.068.0623,066
Jan 31, 20248.178.188.078.078.0712,374
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...