UBS Bloomberg Barclays MSCI Euro Area Liquid Corporates Sustainable UCITS ETF (AMS:CBSE)
Netherlands · Delayed Price · Currency is EUR 13.21
0.00 (0.00%)
Last updated: Dec 4, 2025, 9:04 AM CET
AMS:CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.21 | 13.21 | 13.21 | 13.20 | 13.20 | -0.03% | - |
| Dec 3, 2025 | 13.20 | 13.20 | 13.20 | 13.21 | 13.21 | 0.08% | - |
| Dec 2, 2025 | 13.19 | 13.19 | 13.19 | 13.20 | 13.20 | 0.08% | 25,481 |
| Dec 1, 2025 | 13.20 | 13.20 | 13.20 | 13.19 | 13.19 | -0.18% | 25,481 |
| Nov 28, 2025 | 13.21 | 13.22 | 13.21 | 13.21 | 13.21 | -0.04% | 25,481 |
| Nov 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.02% | - |
| Nov 26, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.02% | - |
| Nov 25, 2025 | 13.20 | 13.20 | 13.20 | 13.21 | 13.21 | 0.13% | - |
| Nov 24, 2025 | 13.21 | 13.21 | 13.20 | 13.19 | 13.19 | 0.07% | 1 |
| Nov 21, 2025 | 13.19 | 13.19 | 13.18 | 13.19 | 13.19 | - | 215 |
| Nov 20, 2025 | 13.18 | 13.18 | 13.18 | 13.19 | 13.19 | 0.05% | 1,460 |
| Nov 19, 2025 | 13.17 | 13.17 | 13.17 | 13.18 | 13.18 | 0.08% | 2,426 |
| Nov 18, 2025 | 13.19 | 13.19 | 13.18 | 13.17 | 13.17 | -0.10% | 2,426 |
| Nov 17, 2025 | 13.18 | 13.19 | 13.18 | 13.18 | 13.18 | 0.02% | 215 |
| Nov 14, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | 13.18 | -0.13% | 95 |
| Nov 13, 2025 | 13.23 | 13.23 | 13.23 | 13.20 | 13.20 | -0.23% | - |
| Nov 12, 2025 | 13.23 | 13.23 | 13.22 | 13.23 | 13.23 | 0.08% | 226 |
| Nov 11, 2025 | 13.20 | 13.20 | 13.20 | 13.22 | 13.22 | 0.07% | - |
| Nov 10, 2025 | 13.18 | 13.18 | 13.18 | 13.21 | 13.21 | 0.11% | - |
| Nov 7, 2025 | 13.20 | 13.20 | 13.20 | 13.19 | 13.19 | -0.11% | - |
| Nov 6, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.05% | - |
| Nov 5, 2025 | 13.22 | 13.22 | 13.22 | 13.21 | 13.21 | -0.09% | 50,000 |
| Nov 4, 2025 | 13.21 | 13.22 | 13.21 | 13.22 | 13.22 | 0.04% | 12,500 |
| Nov 3, 2025 | 13.23 | 13.23 | 13.23 | 13.22 | 13.22 | -0.17% | - |
| Oct 31, 2025 | 13.23 | 13.24 | 13.23 | 13.24 | 13.24 | 0.02% | 4,594 |
| Oct 30, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.14% | - |
| Oct 29, 2025 | 13.25 | 13.25 | 13.25 | 13.26 | 13.26 | 0.03% | 1,245 |
| Oct 28, 2025 | 13.26 | 13.26 | 13.26 | 13.25 | 13.25 | 0.01% | 1,245 |
| Oct 27, 2025 | 13.23 | 13.25 | 13.23 | 13.25 | 13.25 | 0.13% | 1,245 |
| Oct 24, 2025 | 13.25 | 13.25 | 13.25 | 13.24 | 13.24 | -0.11% | 4 |
| Oct 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.04% | 4 |
| Oct 22, 2025 | 13.27 | 13.27 | 13.27 | 13.25 | 13.25 | -0.06% | 900 |
| Oct 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.14% | - |
| Oct 20, 2025 | 13.23 | 13.23 | 13.23 | 13.24 | 13.24 | 0.06% | - |
| Oct 17, 2025 | 13.27 | 13.27 | 13.25 | 13.24 | 13.24 | -0.12% | 9,500 |
| Oct 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.04% | - |
| Oct 15, 2025 | 13.23 | 13.23 | 13.23 | 13.26 | 13.26 | 0.34% | - |
| Oct 14, 2025 | 13.20 | 13.20 | 13.20 | 13.21 | 13.21 | 0.16% | - |
| Oct 13, 2025 | 13.18 | 13.18 | 13.18 | 13.19 | 13.19 | 0.05% | - |
| Oct 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.06% | - |
| Oct 9, 2025 | 13.19 | 13.19 | 13.19 | 13.18 | 13.18 | -0.10% | - |
| Oct 8, 2025 | 13.18 | 13.18 | 13.18 | 13.19 | 13.19 | 0.17% | 17,255 |
| Oct 7, 2025 | 13.16 | 13.16 | 13.16 | 13.17 | 13.17 | 0.02% | - |
| Oct 6, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.10% | 45,000 |
| Oct 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.03% | - |
| Oct 2, 2025 | 13.16 | 13.16 | 13.16 | 13.17 | 13.17 | 0.11% | 1,318 |
| Oct 1, 2025 | 13.10 | 13.15 | 13.10 | 13.16 | 13.16 | 0.06% | 1,318 |
| Sep 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.05% | 1,000 |
| Sep 29, 2025 | 13.14 | 13.15 | 13.14 | 13.14 | 13.14 | 0.14% | 4 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.13 | 13.13 | 0.14% | 483 |