UBS Bloomberg Barclays MSCI Euro Area Liquid Corporates Sustainable UCITS ETF (AMS:CBSE)
Netherlands · Delayed Price · Currency is EUR 13.09
-0.01 (-0.08%)
Last updated: Jul 30, 2025
AMS:CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.07 | 13.08 | 13.07 | 13.08 | - | -0.11% | 10 |
| Jul 31, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | -0.04% | 15 |
| Jul 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 2,667 |
| Jul 29, 2025 | 13.11 | 13.11 | 13.09 | 13.10 | - | 0.02% | 2,666 |
| Jul 28, 2025 | 13.10 | 13.10 | 13.09 | 13.09 | - | -1.47% | 12,520 |
| Jul 25, 2025 | 13.27 | 13.29 | 13.27 | 13.29 | - | -0.12% | 1,210 |
| Jul 24, 2025 | 13.33 | 13.33 | 13.30 | 13.31 | - | -0.31% | 7,562 |
| Jul 23, 2025 | 13.34 | 13.35 | 13.34 | 13.35 | - | 0.05% | 58 |
| Jul 22, 2025 | 13.30 | 13.34 | 13.30 | 13.34 | - | 0.33% | 752 |
| Jul 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 13,922 |
| Jul 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 13,921 |
| Jul 17, 2025 | 13.28 | 13.30 | 13.28 | 13.30 | - | 0.20% | 13,920 |
| Jul 16, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | - | - | 231 |
| Jul 15, 2025 | 13.29 | 13.29 | 13.27 | 13.27 | - | 0.09% | 230 |
| Jul 14, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | 0.02% | 2,266 |
| Jul 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | -0.29% | 1,485 |
| Jul 10, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | - | 751 |
| Jul 9, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | 0.11% | 750 |
| Jul 8, 2025 | 13.27 | 13.28 | 13.26 | 13.28 | - | -0.14% | 516 |
| Jul 7, 2025 | 13.33 | 13.33 | 13.30 | 13.30 | - | -0.02% | 15 |
| Jul 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 1,096 |
| Jul 3, 2025 | 13.29 | 13.30 | 13.28 | 13.30 | - | 0.26% | 1,095 |
| Jul 2, 2025 | 13.28 | 13.28 | 13.27 | 13.27 | - | -0.05% | 40 |
| Jul 1, 2025 | 13.29 | 13.29 | 13.27 | 13.27 | - | 0.20% | 390 |
| Jun 30, 2025 | 13.26 | 13.26 | 13.25 | 13.25 | - | 0.07% | 70,015 |
| Jun 27, 2025 | 13.25 | 13.26 | 13.24 | 13.24 | - | -0.08% | 2,395 |
| Jun 26, 2025 | 13.24 | 13.25 | 13.23 | 13.25 | - | 0.14% | 3,990 |
| Jun 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | 1,005 |
| Jun 24, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | 1,004 |
| Jun 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | 1,003 |
| Jun 20, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | 1,001 |
| Jun 19, 2025 | 13.22 | 13.23 | 13.22 | 13.23 | - | -0.11% | 1,000 |
| Jun 18, 2025 | 13.22 | 13.24 | 13.22 | 13.24 | - | 0.06% | 3,680 |
| Jun 17, 2025 | 13.25 | 13.25 | 13.24 | 13.24 | - | -0.05% | 15 |
| Jun 16, 2025 | 13.20 | 13.24 | 13.20 | 13.24 | - | 0.16% | 4,725 |
| Jun 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | -0.20% | 15 |
| Jun 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 51 |
| Jun 11, 2025 | 13.24 | 13.25 | 13.24 | 13.25 | - | 0.03% | 50 |
| Jun 10, 2025 | 13.24 | 13.25 | 13.23 | 13.24 | - | 0.29% | 45,009 |
| Jun 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | - | 4,516 |
| Jun 6, 2025 | 13.20 | 13.21 | 13.20 | 13.21 | - | 0.17% | 4,515 |
| Jun 5, 2025 | 13.20 | 13.21 | 13.18 | 13.18 | - | -0.30% | 1,990 |
| Jun 4, 2025 | 13.25 | 13.25 | 13.22 | 13.22 | - | -0.02% | 150 |
| Jun 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | 0.12% | 150,000 |
| Jun 2, 2025 | 13.18 | 13.21 | 13.18 | 13.21 | - | -0.05% | 766 |
| May 30, 2025 | 13.24 | 13.24 | 13.21 | 13.22 | - | - | 756 |
| May 29, 2025 | 13.20 | 13.22 | 13.20 | 13.22 | - | 0.26% | 51 |
| May 28, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | - | -0.05% | 478 |
| May 27, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | - | 0.17% | 1,645 |
| May 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | 0.14% | 1 |