iShares Global Infrastructure UCITS ETF (ETR:CBUX)
Germany · Delayed Price · Currency is EUR 5.54
0.00 (0.04%)
Oct 23, 2025, 3:14 PM CET
ETR:CBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.14% | 243 |
| Oct 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.36% | 75,464 |
| Oct 21, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | 0.36% | 11,699 |
| Oct 20, 2025 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | 0.36% | 18,334 |
| Oct 17, 2025 | 5.44 | 5.49 | 5.44 | 5.48 | 5.48 | -0.54% | 48,600 |
| Oct 16, 2025 | 5.52 | 5.55 | 5.51 | 5.51 | 5.51 | - | 29,829 |
| Oct 15, 2025 | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | 0.55% | 79,599 |
| Oct 14, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | 0.18% | 25,655 |
| Oct 13, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | - | 30,701 |
| Oct 10, 2025 | 5.49 | 5.51 | 5.47 | 5.47 | 5.47 | -0.73% | 23,447 |
| Oct 9, 2025 | 5.51 | 5.53 | 5.50 | 5.51 | 5.51 | 0.36% | 44,950 |
| Oct 8, 2025 | 5.50 | 5.51 | 5.48 | 5.49 | 5.49 | 0.18% | 13,100 |
| Oct 7, 2025 | 5.45 | 5.50 | 5.45 | 5.48 | 5.48 | 0.74% | 28,113 |
| Oct 6, 2025 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | 0.18% | 57,649 |
| Oct 3, 2025 | 5.39 | 5.43 | 5.38 | 5.43 | 5.43 | 0.74% | 22,820 |
| Oct 2, 2025 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | -0.19% | 177,530 |
| Oct 1, 2025 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 0.56% | 19,083 |
| Sep 30, 2025 | 5.37 | 5.38 | 5.35 | 5.37 | 5.37 | 0.19% | 340,853 |
| Sep 29, 2025 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | 0.19% | 22,036 |
| Sep 26, 2025 | 5.33 | 5.37 | 5.33 | 5.35 | 5.35 | 0.19% | 9,486 |
| Sep 25, 2025 | 5.32 | 5.35 | 5.31 | 5.34 | 5.34 | 0.56% | 820 |
| Sep 24, 2025 | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | 0.95% | 22,910 |
| Sep 23, 2025 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 0.57% | 4,928 |
| Sep 22, 2025 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | - | 2,597 |
| Sep 19, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 0.19% | 2,939 |
| Sep 18, 2025 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 0.19% | 11,680 |
| Sep 17, 2025 | 5.18 | 5.22 | 5.18 | 5.21 | 5.21 | 0.19% | 5,635 |
| Sep 16, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.14% | 6,180 |
| Sep 15, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 3,507 |
| Sep 12, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 0.76% | 13,268 |
| Sep 11, 2025 | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | 0.58% | 9,189 |
| Sep 10, 2025 | 5.20 | 5.22 | 5.19 | 5.21 | 5.21 | 0.39% | 4,558 |
| Sep 9, 2025 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 0.19% | 24,574 |
| Sep 8, 2025 | 5.23 | 5.23 | 5.17 | 5.18 | 5.18 | -0.38% | 24,506 |
| Sep 5, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 53,017 |
| Sep 4, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | 0.19% | 6,078 |
| Sep 3, 2025 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | -0.57% | 11,316 |
| Sep 2, 2025 | 5.28 | 5.29 | 5.26 | 5.27 | 5.27 | -0.19% | 17,648 |
| Sep 1, 2025 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | - | 6,663 |
| Aug 29, 2025 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | -0.19% | 8,129 |
| Aug 28, 2025 | 5.33 | 5.34 | 5.29 | 5.29 | 5.29 | -0.75% | 11,003 |
| Aug 27, 2025 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 0.76% | 4,079 |
| Aug 26, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.56% | 9,458 |
| Aug 25, 2025 | 5.35 | 5.36 | 5.32 | 5.32 | 5.32 | -0.75% | 18,182 |
| Aug 22, 2025 | 5.38 | 5.41 | 5.35 | 5.36 | 5.36 | -0.37% | 10,600 |
| Aug 21, 2025 | 5.38 | 5.39 | 5.35 | 5.38 | 5.38 | 0.37% | 33,773 |
| Aug 20, 2025 | 5.36 | 5.39 | 5.35 | 5.36 | 5.36 | 0.94% | 48,280 |
| Aug 19, 2025 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | 0.19% | 7,446 |
| Aug 18, 2025 | 5.31 | 5.33 | 5.29 | 5.30 | 5.30 | 0.19% | 17,401 |
| Aug 15, 2025 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -0.56% | 3,050 |