iShares Global Infrastructure UCITS ETF (ETR:CBUX)
Germany · Delayed Price · Currency is EUR 5.32
-0.06 (-1.08%)
Dec 22, 2025, 5:06 PM CET
ETR:CBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | - | -1.13% | 21,177 |
| Dec 19, 2025 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 0.06% | 35,510 |
| Dec 18, 2025 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 0.62% | 62,262 |
| Dec 17, 2025 | 5.36 | 5.37 | 5.34 | 5.35 | 5.35 | 0.11% | 26,815 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -0.67% | 11,683 |
| Dec 15, 2025 | 5.40 | 5.41 | 5.38 | 5.38 | 5.38 | 0.19% | 25,858 |
| Dec 12, 2025 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | - | 17,728 |
| Dec 11, 2025 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | -0.35% | 23,119 |
| Dec 10, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | -0.61% | 10,670 |
| Dec 9, 2025 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | -0.29% | 25,182 |
| Dec 8, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | -0.48% | 13,619 |
| Dec 5, 2025 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | -0.11% | 3,752 |
| Dec 4, 2025 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 0.37% | 14,046 |
| Dec 3, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | -0.69% | 11,625 |
| Dec 2, 2025 | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | -0.62% | 75,510 |
| Dec 1, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -0.72% | 23,359 |
| Nov 28, 2025 | 5.56 | 5.58 | 5.54 | 5.56 | 5.56 | 0.36% | 22,274 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 0.20% | 49,313 |
| Nov 26, 2025 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 0.62% | 9,200 |
| Nov 25, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.59% | 5,833 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.26% | 25,461 |
| Nov 21, 2025 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | -0.15% | 15,574 |
| Nov 20, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 0.96% | 86,932 |
| Nov 19, 2025 | 5.48 | 5.49 | 5.43 | 5.43 | 5.43 | -1.16% | 44,588 |
| Nov 18, 2025 | 5.49 | 5.52 | 5.48 | 5.49 | 5.49 | -0.62% | 13,505 |
| Nov 17, 2025 | 5.50 | 5.53 | 5.49 | 5.53 | 5.53 | 0.56% | 27,955 |
| Nov 14, 2025 | 5.47 | 5.50 | 5.46 | 5.50 | 5.50 | 0.13% | 11,134 |
| Nov 13, 2025 | 5.52 | 5.54 | 5.48 | 5.49 | 5.49 | -0.53% | 12,267 |
| Nov 12, 2025 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 0.20% | 8,661 |
| Nov 11, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.55% | 33,217 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.47 | 5.48 | 5.48 | 0.85% | 13,646 |
| Nov 7, 2025 | 5.46 | 5.46 | 5.41 | 5.43 | 5.43 | -0.31% | 12,872 |
| Nov 6, 2025 | 5.44 | 5.48 | 5.43 | 5.45 | 5.45 | -0.31% | 22,829 |
| Nov 5, 2025 | 5.45 | 5.47 | 5.44 | 5.47 | 5.47 | 0.61% | 9,313 |
| Nov 4, 2025 | 5.39 | 5.44 | 5.39 | 5.43 | 5.43 | 0.57% | 26,054 |
| Nov 3, 2025 | 5.41 | 5.44 | 5.38 | 5.40 | 5.40 | -0.26% | 20,936 |
| Oct 31, 2025 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | -0.09% | 17,034 |
| Oct 30, 2025 | 5.40 | 5.43 | 5.37 | 5.42 | 5.42 | 0.48% | 15,948 |
| Oct 29, 2025 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | -0.50% | 37,101 |
| Oct 28, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.55% | 23,184 |
| Oct 27, 2025 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | -0.35% | 53,403 |
| Oct 24, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.27% | 20,186 |
| Oct 23, 2025 | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.90% | 20,652 |
| Oct 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.27% | 75,464 |
| Oct 21, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | 0.33% | 11,699 |
| Oct 20, 2025 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | 0.40% | 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 | -0.05% | 29,829 |
| Oct 15, 2025 | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | 0.57% | 79,599 |
| Oct 14, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | 0.20% | 25,655 |