iShares MSCI All Country World SRI UCITS ETF (ETR:CBUQ)
Germany · Delayed Price · Currency is EUR 7.30
+0.03 (0.43%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CBUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.28 | 7.32 | 7.27 | 7.30 | 7.30 | 0.43% | 804 |
| Sep 21, 2026 | 7.23 | 7.27 | 7.23 | 7.27 | 7.27 | 1.41% | 8,805 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.16 | 7.17 | 7.17 | -0.40% | 5,198 |
| Sep 17, 2026 | 7.18 | 7.22 | 7.18 | 7.20 | 7.20 | 0.74% | 8,268 |
| Sep 16, 2026 | 7.13 | 7.15 | 7.11 | 7.15 | 7.15 | 0.72% | 28,052 |
| Sep 15, 2026 | 7.13 | 7.13 | 7.09 | 7.10 | 7.10 | -0.50% | 2,020 |
| Sep 14, 2026 | 7.13 | 7.14 | 7.12 | 7.13 | 7.13 | -0.40% | 3,798 |
| Sep 11, 2026 | 7.14 | 7.17 | 7.14 | 7.16 | 7.16 | 0.62% | 2,125 |
| Sep 10, 2026 | 7.17 | 7.18 | 7.11 | 7.12 | 7.12 | -0.79% | 1,629 |
| Sep 9, 2026 | 7.23 | 7.24 | 7.16 | 7.17 | 7.17 | -0.99% | 857 |
| Sep 8, 2026 | 7.26 | 7.27 | 7.23 | 7.25 | 7.25 | -0.40% | 8,321 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | -0.01% | 1,412 |
| Sep 4, 2026 | 7.27 | 7.30 | 7.27 | 7.28 | 7.28 | -0.01% | 322 |
| Sep 3, 2026 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 0.83% | 25,777 |
| Sep 2, 2026 | 7.21 | 7.22 | 7.17 | 7.22 | 7.22 | -0.14% | 3,439 |
| Sep 1, 2026 | 7.29 | 7.31 | 7.21 | 7.23 | 7.23 | -0.32% | 12,779 |
| Aug 31, 2026 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -0.89% | 4,949 |
| Aug 28, 2026 | 7.32 | 7.33 | 7.31 | 7.32 | 7.32 | 0.23% | 8,105 |
| Aug 27, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 0.80% | 1,624 |
| Aug 26, 2026 | 7.25 | 7.27 | 7.24 | 7.24 | 7.24 | - | 4,512 |
| Aug 25, 2026 | 7.25 | 7.26 | 7.23 | 7.24 | 7.24 | 0.43% | 8,094 |
| Aug 24, 2026 | 7.23 | 7.24 | 7.21 | 7.21 | 7.21 | -0.26% | 4,742 |
| Aug 21, 2026 | 7.19 | 7.23 | 7.19 | 7.23 | 7.23 | 0.46% | 4,518 |
| Aug 20, 2026 | 7.21 | 7.21 | 7.18 | 7.20 | 7.20 | -0.18% | 9,975 |
| Aug 19, 2026 | 7.22 | 7.25 | 7.20 | 7.21 | 7.21 | -0.14% | 1,734 |
| Aug 18, 2026 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -1.69% | 24,185 |
| Aug 17, 2026 | 7.34 | 7.35 | 7.32 | 7.34 | 7.34 | 0.36% | 31,410 |
| Aug 14, 2026 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | -0.45% | 8,949 |
| Aug 13, 2026 | 7.34 | 7.38 | 7.33 | 7.35 | 7.35 | 0.66% | 4,396 |
| Aug 12, 2026 | 7.29 | 7.32 | 7.28 | 7.30 | 7.30 | 0.48% | 504 |
| Aug 11, 2026 | 7.26 | 7.29 | 7.24 | 7.27 | 7.27 | 0.17% | 11,213 |
| Aug 10, 2026 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -0.19% | 26 |
| Aug 7, 2026 | 7.23 | 7.27 | 7.23 | 7.27 | 7.27 | 0.79% | 9,129 |
| Aug 6, 2026 | 7.21 | 7.22 | 7.20 | 7.21 | 7.21 | -0.07% | 8,600 |
| Aug 5, 2026 | 7.25 | 7.26 | 7.21 | 7.22 | 7.22 | 0.57% | 12,513 |
| Aug 4, 2026 | 7.12 | 7.18 | 7.10 | 7.18 | 7.18 | 1.41% | 3,455 |
| Aug 3, 2026 | 7.07 | 7.08 | 7.03 | 7.08 | 7.08 | 0.96% | 7,495 |
| Jul 31, 2026 | 7.07 | 7.09 | 7.00 | 7.01 | 7.01 | 0.16% | 24,568 |
| Jul 30, 2026 | 6.97 | 7.02 | 6.97 | 7.00 | 7.00 | -0.01% | 913 |
| Jul 29, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.98% | 20,249 |
| Jul 28, 2026 | 7.03 | 7.07 | 7.01 | 7.07 | 7.07 | 0.63% | 4,581 |
| Jul 27, 2026 | 7.13 | 7.15 | 7.02 | 7.02 | 7.02 | -0.86% | 15,538 |
| Jul 24, 2026 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | 0.50% | 12,352 |
| Jul 23, 2026 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -1.37% | 6,258 |
| Jul 22, 2026 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | 0.01% | 2,639 |
| Jul 21, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.68% | 5,712 |
| Jul 20, 2026 | 7.07 | 7.13 | 7.07 | 7.10 | 7.10 | 0.20% | 2,608 |
| Jul 17, 2026 | 7.09 | 7.10 | 7.07 | 7.08 | 7.08 | -1.16% | 3,175 |
| Jul 16, 2026 | 7.18 | 7.18 | 7.12 | 7.17 | 7.17 | -0.11% | 1,484 |
| Jul 15, 2026 | 7.26 | 7.26 | 7.17 | 7.18 | 7.18 | -0.31% | 36,795 |