Skip to main content
logo
First Trust Nasdaq Cybersecurity UCITS ETF (AMS:CBEU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
25.26
-0.10 (-0.39%)
Last updated: Mar 10, 2026, 3:56 PM CET

AMS:CBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.8525.8525.5025.50-0.39%-
Mar 9, 202625.0225.4025.0125.4025.400.32%7,206
Mar 6, 202625.3925.4125.1025.3225.320.56%3,719
Mar 5, 202624.8525.4724.7025.1825.181.82%7,210
Mar 4, 202624.3224.7324.3124.7324.732.57%9,062
Mar 3, 202623.8624.0023.6024.1124.110.33%13,593
Mar 2, 202623.9424.1723.6124.0324.030.67%9,156
Feb 27, 202624.2424.2423.6423.8723.87-1.81%3,985
Feb 26, 202623.8624.4223.8124.3124.312.79%5,033
Feb 25, 202623.4923.7123.3823.6523.65-0.76%9,064
Feb 24, 202623.3423.8323.1423.8323.831.40%12,289
Feb 23, 202624.2824.3723.5023.5023.50-7.22%13,097
Feb 20, 202625.1725.4224.9425.3325.330.40%12,219
Feb 19, 202625.3325.3525.0125.2325.23-0.55%3,296
Feb 18, 202625.2225.4024.9425.3725.370.08%28,223
Feb 17, 202625.6225.6924.9925.3525.35-1.25%31,589
Feb 16, 202626.1526.1525.5625.6725.670.23%20,693
Feb 13, 202625.0225.4924.9325.6125.611.71%7,716
Feb 12, 202625.9526.0525.1025.1825.18-3.23%33,984
Feb 11, 202626.7426.7426.0026.0226.02-2.07%5,090
Feb 10, 202625.8526.4625.8526.5726.572.15%24,147
Feb 9, 202625.7725.9925.6626.0126.012.24%1,635
Feb 6, 202625.0625.5625.0025.4425.44-0.12%9,807
Feb 5, 202625.6925.8125.2925.4725.47-0.82%27,859
Feb 4, 202625.6325.6525.0525.6825.68-0.23%3,162
Feb 3, 202626.8826.9125.7725.7425.74-4.49%4,326
Feb 2, 202626.3926.8226.3026.9526.951.01%2,019
Jan 30, 202626.9226.9226.5926.6826.680.19%457
Jan 29, 202627.6227.6226.2226.6326.63-3.83%4,632
Jan 28, 202628.0128.0727.6927.6927.69-0.86%11,735
Jan 27, 202628.1428.1427.8727.9327.930.36%3,864
Jan 26, 202627.4327.8827.3827.8327.830.76%580
Jan 23, 202627.4527.5727.3727.6227.620.88%2,694
Jan 22, 202627.2327.4327.2327.3827.380.59%7,425
Jan 21, 202627.0727.2626.9827.2227.22-0.87%6,090
Jan 20, 202627.8127.8127.3627.4627.46-0.51%5,997
Jan 19, 202627.6527.6827.5427.6027.60-1.04%3,063
Jan 16, 202628.1228.1327.7727.8927.89-1.59%6,019
Jan 15, 202628.2228.3628.1028.3428.340.71%5,684
Jan 14, 202628.1628.4728.0028.1428.14-0.14%7,802
Jan 13, 202628.2828.4028.1328.1828.18-0.28%5,500
Jan 12, 202628.0428.1327.8728.2628.260.68%6,928
Jan 9, 202628.1028.2627.9728.0728.07-0.07%1,912
Jan 8, 202628.4728.4728.3828.0928.09-2.47%1,411
Jan 7, 202628.0428.8028.0428.8028.803.37%10,509
Jan 6, 202627.8427.9227.8027.8627.86-0.64%679
Jan 5, 202627.7128.2927.2728.0428.041.05%11,562
Jan 2, 202628.0528.3027.7627.7527.75-1.74%1,291
Dec 31, 202528.2528.2528.1828.2428.24-0.67%163
Dec 30, 202528.3928.4828.3328.4328.430.18%2,713