iShares MSCI Europe SRI UCITS ETF (ETR:CBUD)
Germany · Delayed Price · Currency is EUR 5.65
-0.01 (-0.21%)
Sep 23, 2026, 1:33 PM CET
ETR:CBUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | - | 0.34% | 196 |
| Sep 22, 2026 | 5.65 | 5.68 | 5.65 | 5.66 | 5.66 | 0.35% | - |
| Sep 21, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 1.17% | 169 |
| Sep 18, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -0.96% | - |
| Sep 17, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 0.97% | 17,289 |
| Sep 16, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.57 | 0.67% | 8,000 |
| Sep 15, 2026 | 5.54 | 5.55 | 5.51 | 5.55 | 5.54 | -0.18% | 4,958 |
| Sep 14, 2026 | 5.58 | 5.59 | 5.56 | 5.56 | 5.55 | -0.61% | 644 |
| Sep 11, 2026 | 5.59 | 5.61 | 5.59 | 5.59 | 5.58 | 0.27% | 1,796 |
| Sep 10, 2026 | 5.61 | 5.61 | 5.58 | 5.58 | 5.56 | -0.68% | 29,138 |
| Sep 9, 2026 | 5.67 | 5.67 | 5.62 | 5.62 | 5.60 | -1.53% | 176 |
| Sep 8, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.69 | -0.30% | 31,846 |
| Sep 7, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.71 | -0.17% | 23 |
| Sep 4, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.72 | 0.05% | 20 |
| Sep 3, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.71 | 0.42% | 25,321 |
| Sep 2, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.69 | -0.28% | - |
| Sep 1, 2026 | 5.76 | 5.76 | 5.71 | 5.72 | 5.71 | -0.42% | 3,521 |
| Aug 31, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.73 | -0.88% | 757 |
| Aug 28, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.78 | 0.49% | 4 |
| Aug 27, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.75 | -0.31% | 9 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.77 | -0.16% | 87 |
| Aug 25, 2026 | 5.79 | 5.81 | 5.79 | 5.79 | 5.78 | 0.29% | - |
| Aug 24, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.76 | 0.14% | 6,566 |
| Aug 21, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.75 | 0.73% | 10 |
| Aug 20, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.71 | -0.10% | 5 |
| Aug 19, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.72 | -0.16% | 52,187 |
| Aug 18, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.73 | -0.69% | 161 |
| Aug 17, 2026 | 5.80 | 5.81 | 5.78 | 5.78 | 5.77 | -0.17% | 2,331 |
| Aug 14, 2026 | 5.82 | 5.82 | 5.79 | 5.79 | 5.78 | -0.28% | 1 |
| Aug 13, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.79 | 0.03% | 1,728 |
| Aug 12, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.79 | -0.09% | 1 |
| Aug 11, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.80 | 0.02% | 5,636 |
| Aug 10, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.80 | -0.12% | - |
| Aug 7, 2026 | 5.79 | 5.83 | 5.79 | 5.82 | 5.80 | 0.38% | 9,188 |
| Aug 6, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.78 | 0.33% | 2 |
| Aug 5, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.76 | 0.30% | 10,465 |
| Aug 4, 2026 | 5.73 | 5.76 | 5.73 | 5.76 | 5.74 | 0.91% | 2 |
| Aug 3, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.69 | 0.56% | 8,092 |
| Jul 31, 2026 | 5.71 | 5.71 | 5.67 | 5.67 | 5.66 | -0.32% | 1 |
| Jul 30, 2026 | 5.67 | 5.70 | 5.67 | 5.69 | 5.68 | 0.69% | 38,077 |
| Jul 29, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.64 | -0.72% | 114 |
| Jul 28, 2026 | 5.66 | 5.69 | 5.66 | 5.69 | 5.68 | 0.80% | 1 |
| Jul 27, 2026 | 5.70 | 5.71 | 5.65 | 5.65 | 5.64 | 0.02% | 20,594 |
| Jul 24, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.63 | 0.98% | 1 |
| Jul 23, 2026 | 5.63 | 5.63 | 5.58 | 5.59 | 5.58 | -1.10% | 31,887 |
| Jul 22, 2026 | 5.62 | 5.67 | 5.62 | 5.65 | 5.64 | 0.02% | 42,512 |
| Jul 21, 2026 | 5.65 | 5.65 | 5.62 | 5.65 | 5.64 | 0.28% | 111,172 |
| Jul 20, 2026 | 5.64 | 5.66 | 5.64 | 5.64 | 5.62 | -0.34% | 16,752 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.65 | 5.66 | 5.64 | -0.48% | 34,246 |
| Jul 16, 2026 | 5.68 | 5.68 | 5.64 | 5.68 | 5.67 | 0.07% | - |