iShares Blockchain Technology UCITS ETF (ETR:CBUT)
Germany · Delayed Price · Currency is EUR 13.21
-0.18 (-1.36%)
At close: Jul 25, 2025, 5:30 PM CET
ETR:CBUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.54 | 12.61 | 11.94 | 11.94 | - | -8.97% | 180 |
| Jul 31, 2025 | 13.19 | 13.39 | 13.11 | 13.11 | - | -0.11% | 75 |
| Jul 30, 2025 | 12.91 | 13.13 | 12.91 | 13.13 | - | 1.53% | - |
| Jul 29, 2025 | 13.24 | 13.40 | 12.72 | 12.93 | - | -2.00% | - |
| Jul 28, 2025 | 13.39 | 13.55 | 13.13 | 13.19 | - | -0.15% | - |
| Jul 25, 2025 | 13.10 | 13.29 | 13.10 | 13.21 | - | -1.36% | - |
| Jul 24, 2025 | 13.28 | 13.44 | 13.28 | 13.39 | - | 1.75% | - |
| Jul 23, 2025 | 13.54 | 13.68 | 13.15 | 13.16 | - | -2.05% | - |
| Jul 22, 2025 | 13.40 | 13.65 | 13.26 | 13.44 | - | -0.91% | - |
| Jul 21, 2025 | 13.74 | 14.11 | 13.56 | 13.56 | - | 0.18% | 1,072 |
| Jul 18, 2025 | 13.99 | 13.99 | 13.32 | 13.54 | - | -0.03% | 850 |
| Jul 17, 2025 | 13.20 | 13.58 | 13.20 | 13.54 | - | 2.81% | - |
| Jul 16, 2025 | 12.67 | 13.27 | 12.67 | 13.17 | - | 4.22% | - |
| Jul 15, 2025 | 12.63 | 13.01 | 12.63 | 12.64 | - | -0.82% | - |
| Jul 14, 2025 | 12.90 | 13.18 | 12.72 | 12.74 | - | 1.98% | - |
| Jul 11, 2025 | 13.08 | 13.08 | 12.50 | 12.50 | - | -1.11% | - |
| Jul 10, 2025 | 12.26 | 12.78 | 12.26 | 12.64 | - | 3.00% | - |
| Jul 9, 2025 | 12.04 | 12.39 | 12.04 | 12.27 | - | 1.34% | - |
| Jul 8, 2025 | 11.95 | 12.45 | 11.95 | 12.11 | - | 1.94% | - |
| Jul 7, 2025 | 12.35 | 12.68 | 11.88 | 11.88 | - | -2.29% | 38 |
| Jul 4, 2025 | 12.25 | 12.53 | 12.09 | 12.15 | - | -1.81% | - |
| Jul 3, 2025 | 12.29 | 12.62 | 12.29 | 12.38 | - | 1.81% | - |
| Jul 2, 2025 | 11.58 | 12.31 | 11.58 | 12.16 | - | 5.14% | - |
| Jul 1, 2025 | 11.52 | 11.95 | 11.52 | 11.56 | - | -0.65% | - |
| Jun 30, 2025 | 11.76 | 11.76 | 11.43 | 11.64 | - | 3.15% | 27 |
| Jun 27, 2025 | 11.73 | 11.77 | 11.20 | 11.28 | - | -1.23% | - |
| Jun 26, 2025 | 11.00 | 11.42 | 11.00 | 11.42 | - | 4.75% | - |
| Jun 25, 2025 | 10.86 | 11.33 | 10.86 | 10.91 | - | 0.53% | - |
| Jun 24, 2025 | 10.44 | 10.85 | 10.44 | 10.85 | - | 6.77% | - |
| Jun 23, 2025 | 10.34 | 10.51 | 10.05 | 10.16 | - | -2.27% | - |
| Jun 20, 2025 | 10.45 | 10.78 | 10.37 | 10.40 | - | 0.66% | - |
| Jun 19, 2025 | 10.51 | 10.56 | 10.31 | 10.33 | - | -1.02% | - |
| Jun 18, 2025 | 10.33 | 10.53 | 10.30 | 10.43 | - | 1.36% | - |
| Jun 17, 2025 | 10.47 | 10.56 | 10.22 | 10.29 | - | -2.68% | - |
| Jun 16, 2025 | 10.39 | 10.58 | 10.39 | 10.58 | - | 3.64% | - |
| Jun 13, 2025 | 10.20 | 10.46 | 10.15 | 10.21 | - | -4.83% | - |
| Jun 12, 2025 | 10.69 | 10.80 | 10.58 | 10.72 | - | -0.17% | - |
| Jun 11, 2025 | 10.94 | 11.10 | 10.74 | 10.74 | - | -2.01% | - |
| Jun 10, 2025 | 11.09 | 11.18 | 10.90 | 10.96 | - | 0.64% | 568 |
| Jun 9, 2025 | 10.81 | 11.19 | 10.81 | 10.89 | - | 1.13% | - |
| Jun 6, 2025 | 10.30 | 10.94 | 10.28 | 10.77 | - | 5.44% | 168 |
| Jun 5, 2025 | 10.66 | 10.81 | 10.21 | 10.21 | - | -2.89% | 4 |
| Jun 4, 2025 | 10.25 | 10.53 | 10.25 | 10.52 | - | 2.16% | - |
| Jun 3, 2025 | 9.95 | 10.30 | 9.90 | 10.30 | - | 5.48% | - |
| Jun 2, 2025 | 9.43 | 9.83 | 9.43 | 9.76 | - | 1.30% | - |
| May 30, 2025 | 9.85 | 9.89 | 9.61 | 9.64 | - | -1.64% | 20 |
| May 29, 2025 | 10.35 | 10.41 | 9.80 | 9.80 | - | -3.46% | - |
| May 28, 2025 | 10.40 | 10.54 | 10.09 | 10.15 | - | -3.44% | - |
| May 27, 2025 | 10.24 | 10.71 | 10.24 | 10.51 | - | 3.24% | 168 |
| May 26, 2025 | 10.26 | 10.42 | 10.18 | 10.18 | - | -0.27% | - |