iShares Blockchain Technology UCITS ETF (ETR:CBUT)
Germany · Delayed Price · Currency is EUR 16.12
-0.52 (-3.12%)
At close: Jun 9, 2026
ETR:CBUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 16.10 | 16.52 | 15.79 | 15.84 | 15.84 | -1.77% | 152,487 |
| Jun 9, 2026 | 17.05 | 17.20 | 16.12 | 16.12 | 16.12 | -3.12% | 120,691 |
| Jun 8, 2026 | 16.11 | 16.79 | 16.09 | 16.64 | 16.64 | 4.30% | 57,437 |
| Jun 5, 2026 | 16.99 | 17.13 | 15.95 | 15.96 | 15.96 | -7.31% | 49,857 |
| Jun 4, 2026 | 17.45 | 17.45 | 16.98 | 17.22 | 17.22 | -3.41% | 126,035 |
| Jun 3, 2026 | 18.07 | 18.36 | 17.78 | 17.82 | 17.82 | -2.28% | 169,287 |
| Jun 2, 2026 | 18.10 | 18.50 | 18.05 | 18.24 | 18.24 | -0.33% | 48,721 |
| Jun 1, 2026 | 18.07 | 18.30 | 17.47 | 18.30 | 18.30 | 1.96% | 73,422 |
| May 29, 2026 | 18.04 | 18.10 | 17.45 | 17.95 | 17.95 | 0.15% | 71,083 |
| May 28, 2026 | 17.44 | 17.93 | 17.30 | 17.92 | 17.92 | 3.85% | 103,786 |
| May 27, 2026 | 17.25 | 17.41 | 16.96 | 17.26 | 17.26 | -1.16% | 39,392 |
| May 26, 2026 | 17.23 | 17.53 | 17.10 | 17.46 | 17.46 | 0.65% | 118,221 |
| May 25, 2026 | 17.13 | 17.35 | 17.13 | 17.35 | 17.35 | 1.46% | 26,110 |
| May 22, 2026 | 17.09 | 17.22 | 16.81 | 17.10 | 17.10 | 2.32% | 38,298 |
| May 21, 2026 | 16.31 | 16.77 | 16.31 | 16.71 | 16.71 | 2.87% | 30,697 |
| May 20, 2026 | 15.84 | 16.30 | 15.84 | 16.24 | 16.24 | 4.09% | 52,026 |
| May 19, 2026 | 15.81 | 15.91 | 15.29 | 15.61 | 15.61 | -0.54% | 44,602 |
| May 18, 2026 | 16.05 | 16.45 | 15.60 | 15.69 | 15.69 | -4.63% | 62,736 |
| May 15, 2026 | 17.16 | 17.20 | 16.34 | 16.45 | 16.45 | -5.36% | 88,373 |
| May 14, 2026 | 16.98 | 17.39 | 16.80 | 17.38 | 17.38 | 3.03% | 35,113 |
| May 13, 2026 | 17.00 | 17.17 | 16.47 | 16.87 | 16.87 | 2.65% | 62,400 |
| May 12, 2026 | 16.90 | 17.14 | 16.33 | 16.44 | 16.44 | -4.77% | 68,357 |
| May 11, 2026 | 16.73 | 17.27 | 16.24 | 17.26 | 17.26 | 5.36% | 75,959 |
| May 8, 2026 | 16.49 | 16.71 | 16.17 | 16.38 | 16.38 | -0.72% | 53,115 |
| May 7, 2026 | 17.00 | 17.09 | 16.41 | 16.50 | 16.50 | -1.43% | 72,217 |
| May 6, 2026 | 16.03 | 16.80 | 16.01 | 16.74 | 16.74 | 7.07% | 83,723 |
| May 5, 2026 | 15.64 | 15.78 | 15.50 | 15.63 | 15.63 | 2.83% | 75,730 |
| May 4, 2026 | 15.01 | 15.40 | 14.79 | 15.20 | 15.20 | 5.85% | 70,690 |
| Apr 30, 2026 | 14.05 | 14.39 | 14.05 | 14.36 | 14.36 | 3.52% | 25,596 |
| Apr 29, 2026 | 14.33 | 14.39 | 13.85 | 13.88 | 13.88 | -1.36% | 15,389 |
| Apr 28, 2026 | 14.61 | 14.61 | 14.00 | 14.07 | 14.07 | -3.21% | 34,669 |
| Apr 27, 2026 | 14.95 | 15.02 | 14.53 | 14.53 | 14.53 | -3.08% | 22,523 |
| Apr 24, 2026 | 15.07 | 15.30 | 14.95 | 15.00 | 15.00 | -1.50% | 36,458 |
| Apr 23, 2026 | 14.89 | 15.30 | 14.75 | 15.22 | 15.22 | 2.46% | 22,933 |
| Apr 22, 2026 | 14.72 | 15.06 | 14.68 | 14.86 | 14.86 | 2.19% | 62,552 |
| Apr 21, 2026 | 14.83 | 15.07 | 14.51 | 14.54 | 14.54 | -1.28% | 33,000 |
| Apr 20, 2026 | 14.42 | 14.73 | 14.37 | 14.73 | 14.73 | 0.23% | 49,791 |
| Apr 17, 2026 | 14.31 | 14.81 | 14.31 | 14.69 | 14.69 | 3.57% | 21,465 |
| Apr 16, 2026 | 14.39 | 14.41 | 13.88 | 14.19 | 14.19 | 1.28% | 39,654 |
| Apr 15, 2026 | 14.00 | 14.14 | 13.93 | 14.01 | 14.01 | -0.93% | 38,962 |
| Apr 14, 2026 | 13.58 | 14.26 | 13.58 | 14.14 | 14.14 | 7.02% | 29,865 |
| Apr 13, 2026 | 12.62 | 13.32 | 12.57 | 13.21 | 13.21 | 1.44% | 21,097 |
| Apr 10, 2026 | 12.74 | 13.10 | 12.67 | 13.02 | 13.02 | 1.28% | 18,240 |
| Apr 9, 2026 | 12.76 | 12.86 | 12.54 | 12.86 | 12.86 | 0.70% | 23,484 |
| Apr 8, 2026 | 12.97 | 13.08 | 12.63 | 12.77 | 12.77 | 5.98% | 80,504 |
| Apr 7, 2026 | 12.14 | 12.23 | 11.88 | 12.05 | 12.05 | 1.29% | 13,422 |
| Apr 2, 2026 | 11.63 | 11.92 | 11.34 | 11.90 | 11.90 | -1.02% | 66,686 |
| Apr 1, 2026 | 12.20 | 12.22 | 11.96 | 12.02 | 12.02 | 4.43% | 85,075 |
| Mar 31, 2026 | 11.49 | 11.64 | 11.36 | 11.51 | 11.51 | -1.71% | 18,313 |
| Mar 30, 2026 | 11.87 | 12.07 | 11.50 | 11.71 | 11.71 | -0.95% | 38,611 |