iShares Treasury Bond 3-7yr UCITS ETF (ETR:CBUE)
Germany · Delayed Price · Currency is EUR 4.310
+0.026 (0.61%)
Aug 1, 2025, 5:36 PM CET
ETR:CBUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 0.70% | 180,867 |
| Jul 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 192,441 |
| Jul 30, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | - | 279,449 |
| Jul 29, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.23% | 105,849 |
| Jul 28, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | 88,097 |
| Jul 25, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | - | 10,263 |
| Jul 24, 2025 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | - | 111,487 |
| Jul 23, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.23% | 134,852 |
| Jul 22, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | - | 156,256 |
| Jul 21, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.23% | 37,647 |
| Jul 18, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.23% | 574,948 |
| Jul 17, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | - | 597,939 |
| Jul 16, 2025 | 4.26 | 4.27 | 4.24 | 4.27 | 4.27 | 0.23% | 144,494 |
| Jul 15, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.23% | 225,569 |
| Jul 14, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | - | 6,312 |
| Jul 11, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | 75,984 |
| Jul 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 208,354 |
| Jul 9, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.23% | 71,714 |
| Jul 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 45,299 |
| Jul 7, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | 130,556 |
| Jul 4, 2025 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | - | 199,162 |
| Jul 3, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.23% | 174,108 |
| Jul 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 141,416 |
| Jul 1, 2025 | 4.30 | 4.31 | 4.29 | 4.29 | 4.29 | -0.23% | 158,234 |
| Jun 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 42,550 |
| Jun 27, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | - | 202,912 |
| Jun 26, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 518,275 |
| Jun 25, 2025 | 4.29 | 4.29 | 4.28 | 4.29 | 4.29 | - | 16,663 |
| Jun 24, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | - | 106,589 |
| Jun 23, 2025 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | 0.47% | 58,828 |
| Jun 20, 2025 | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | - | 56,602 |
| Jun 19, 2025 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | - | 14,663 |
| Jun 18, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.23% | 63,792 |
| Jun 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 40,087 |
| Jun 16, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | - | 140,921 |
| Jun 13, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.23% | 130,031 |
| Jun 12, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.47% | 119,365 |
| Jun 11, 2025 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | - | 163,742 |
| Jun 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 88,264 |
| Jun 9, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 9,769 |
| Jun 6, 2025 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.70% | 137,516 |
| Jun 5, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | - | 215,921 |
| Jun 4, 2025 | 4.26 | 4.27 | 4.25 | 4.27 | 4.27 | 0.23% | 169,998 |
| Jun 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 151,530 |
| Jun 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 217,172 |
| May 30, 2025 | 4.26 | 4.26 | 4.25 | 4.26 | 4.26 | - | 120,743 |
| May 29, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.24% | 47,543 |
| May 28, 2025 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | - | 321,402 |
| May 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 300,565 |
| May 26, 2025 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | - | 144,622 |