Invesco Bulletshares 2030 Eur Corporate Bond UCITS ETF (ETR:BSE0)
Germany · Delayed Price · Currency is EUR 5.34
-0.01 (-0.18%)
At close: Sep 23, 2026
ETR:BSE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | - | -0.18% | - |
| Sep 22, 2026 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 0.03% | 4,964 |
| Sep 21, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.27% | 2 |
| Sep 18, 2026 | 5.35 | 5.37 | 5.34 | 5.34 | 5.34 | -0.31% | 5 |
| Sep 17, 2026 | 5.35 | 5.38 | 5.35 | 5.35 | 5.35 | - | 11,600 |
| Sep 16, 2026 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 0.28% | 13,913 |
| Sep 15, 2026 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | 0.11% | 1 |
| Sep 14, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.40% | 999 |
| Sep 11, 2026 | 5.35 | 5.40 | 5.35 | 5.36 | 5.35 | -0.15% | 1,881 |
| Sep 10, 2026 | 5.37 | 5.40 | 5.36 | 5.36 | 5.36 | -0.26% | 9,908 |
| Sep 9, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.27% | 11,028 |
| Sep 8, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.05% | 5,851 |
| Sep 7, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | -0.12% | 728 |
| Sep 4, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.39 | 0.04% | - |
| Sep 3, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.14% | 2,600 |
| Sep 2, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | -0.09% | 621 |
| Sep 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.05% | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.21% | 1,095 |
| Aug 28, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.13% | - |
| Aug 27, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.11% | - |
| Aug 26, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.10% | 936 |
| Aug 25, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 0.23% | 8,049 |
| Aug 24, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.27% | - |
| Aug 21, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.42 | 0.25% | - |
| Aug 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.02% | 2,905 |
| Aug 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Aug 18, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.10% | - |
| Aug 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.06% | - |
| Aug 14, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.10% | - |
| Aug 13, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.10% | - |
| Aug 12, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | -0.02% | - |
| Aug 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.06% | - |
| Aug 10, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.17% | - |
| Aug 7, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.06% | - |
| Aug 6, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.09% | - |
| Aug 5, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.01% | 1,337 |
| Aug 4, 2026 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 0.23% | 922 |
| Aug 3, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.23% | 5 |
| Jul 31, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.13% | - |
| Jul 30, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 0.08% | - |
| Jul 29, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.21% | - |
| Jul 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.24% | - |
| Jul 27, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 0.13% | 327 |
| Jul 24, 2026 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 0.23% | 2,131 |
| Jul 23, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.33% | 2 |
| Jul 22, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.03% | - |
| Jul 21, 2026 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | -0.23% | 9,933 |
| Jul 20, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 0.17% | 20,501 |
| Jul 17, 2026 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | -0.03% | 1,617 |
| Jul 16, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.02% | - |