iShares Core Euro Government Bond UCITS ETF (BIT:SEGA)
Italy flag Italy · Delayed Price · Currency is EUR
104.98
-0.44 (-0.42%)
Sep 18, 2026, 5:35 PM CET

BIT:SEGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026105.42105.42104.95104.98--0.42%10,613
Sep 17, 2026105.21105.45105.10105.42105.420.18%6,139
Sep 16, 2026105.05105.24104.85105.23105.230.20%4,311
Sep 15, 2026104.94105.10104.71105.02105.02-0.08%5,183
Sep 14, 2026105.11105.14104.84105.10105.10-0.13%8,923
Sep 11, 2026105.27105.31104.94105.24105.240.01%11,019
Sep 10, 2026105.85105.85105.22105.23105.23-0.53%3,308
Sep 9, 2026106.20106.23105.78105.79105.79-0.52%6,271
Sep 8, 2026106.17106.37106.03106.34106.340.18%5,458
Sep 7, 2026106.36106.43106.15106.15106.15-0.30%5,131
Sep 4, 2026106.37106.63106.30106.47106.470.08%5,815
Sep 3, 2026106.25106.45106.18106.39106.390.26%4,989
Sep 2, 2026106.09106.19105.95106.11106.11-0.28%3,482
Sep 1, 2026106.40106.42106.16106.41106.41-0.04%7,137
Aug 31, 2026107.23107.23106.42106.45106.45-0.33%4,808
Aug 28, 2026107.01107.01106.73106.80106.80-0.08%3,029
Aug 27, 2026107.12107.15106.88106.89106.89-0.18%4,688
Aug 26, 2026107.33107.33107.18107.08107.08-0.14%3,353
Aug 25, 2026106.91107.18106.76107.23107.230.38%6,707
Aug 24, 2026106.94106.98106.72106.82106.820.03%7,269
Aug 21, 2026106.88106.95106.79106.79106.79-0.01%5,166
Aug 20, 2026106.93106.93106.79106.80106.80-0.02%5,191
Aug 19, 2026106.88106.94106.63106.82106.820.12%4,069
Aug 18, 2026106.89106.89106.64106.69106.69-0.32%5,571
Aug 17, 2026107.28107.30107.03107.03107.03-0.17%14,977
Aug 14, 2026107.74107.74107.27107.21107.21-0.43%4,132
Aug 13, 2026107.56107.89107.56107.67107.670.14%23,666
Aug 12, 2026107.50107.76107.47107.52107.520.02%7,827
Aug 11, 2026107.27107.62107.17107.50107.500.09%8,897
Aug 10, 2026107.74107.81107.41107.40107.40-0.37%5,336
Aug 7, 2026107.68107.86107.59107.80107.800.03%8,796
Aug 6, 2026107.84107.87107.74107.77107.77-0.12%2,718
Aug 5, 2026108.02108.06107.80107.90107.900.07%4,993
Aug 4, 2026107.64107.96107.45107.82107.820.27%7,422
Aug 3, 2026107.52107.72107.45107.53107.530.37%5,047
Jul 31, 2026107.46107.54107.13107.13107.13-0.23%10,134
Jul 30, 2026107.30107.38107.19107.38107.38-0.02%7,932
Jul 29, 2026107.64107.68107.40107.40107.40-0.33%7,380
Jul 28, 2026107.70107.76107.58107.76107.760.17%6,939
Jul 27, 2026107.54107.63107.50107.58107.580.33%4,980
Jul 24, 2026107.13107.23107.00107.23107.230.37%6,865
Jul 23, 2026107.07107.14106.84106.84106.84-0.24%16,419
Jul 22, 2026107.03107.19106.97107.10107.10-0.14%12,729
Jul 21, 2026107.30107.34107.09107.25107.25-0.04%14,433
Jul 20, 2026107.31107.45107.29107.29107.29-0.12%5,522
Jul 17, 2026107.47107.52107.35107.42107.420.03%5,964
Jul 16, 2026107.47107.47107.18107.39107.39-0.21%15,366
Jul 15, 2026108.78109.03108.77109.03107.62-0.04%7,979
Jul 14, 2026108.81109.08108.75109.07107.66-0.02%12,732
Jul 13, 2026109.27109.29109.02109.09107.68-0.22%5,936