iShares Global Infrastructure UCITS ETF (ETR:CBUX)
Germany · Delayed Price · Currency is EUR 5.91
-0.07 (-1.14%)
At close: Mar 20, 2026
ETR:CBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.98 | 6.00 | 5.90 | 5.91 | 5.91 | -1.14% | 44,593 |
| Mar 19, 2026 | 6.03 | 6.05 | 5.97 | 5.98 | 5.98 | -1.14% | 63,285 |
| Mar 18, 2026 | 6.11 | 6.11 | 6.02 | 6.05 | 6.05 | -1.27% | 95,564 |
| Mar 17, 2026 | 6.11 | 6.14 | 6.11 | 6.13 | 6.13 | 0.26% | 38,109 |
| Mar 16, 2026 | 6.14 | 6.14 | 6.10 | 6.11 | 6.11 | -0.08% | 67,058 |
| Mar 13, 2026 | 6.06 | 6.12 | 6.05 | 6.12 | 6.12 | 0.41% | 88,577 |
| Mar 12, 2026 | 6.03 | 6.10 | 6.02 | 6.09 | 6.09 | 0.86% | 58,987 |
| Mar 11, 2026 | 6.03 | 6.07 | 6.02 | 6.04 | 6.04 | 0.02% | 49,990 |
| Mar 10, 2026 | 6.05 | 6.05 | 6.01 | 6.04 | 6.04 | 0.28% | 102,185 |
| Mar 9, 2026 | 6.01 | 6.04 | 5.99 | 6.02 | 6.02 | -0.03% | 61,589 |
| Mar 6, 2026 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -1.18% | 113,895 |
| Mar 5, 2026 | 6.14 | 6.15 | 6.07 | 6.10 | 6.10 | -0.44% | 151,473 |
| Mar 4, 2026 | 6.12 | 6.13 | 6.08 | 6.12 | 6.12 | -0.03% | 163,518 |
| Mar 3, 2026 | 6.14 | 6.14 | 6.05 | 6.12 | 6.12 | -0.58% | 139,070 |
| Mar 2, 2026 | 6.13 | 6.16 | 6.08 | 6.16 | 6.16 | 1.10% | 55,607 |
| Feb 27, 2026 | 6.03 | 6.09 | 6.02 | 6.09 | 6.09 | 0.23% | 112,050 |
| Feb 26, 2026 | 6.03 | 6.10 | 6.02 | 6.08 | 6.08 | 0.46% | 1,403,329 |
| Feb 25, 2026 | 6.05 | 6.06 | 5.98 | 6.05 | 6.05 | 0.33% | 115,113 |
| Feb 24, 2026 | 6.03 | 6.04 | 6.02 | 6.03 | 6.03 | - | 71,972 |
| Feb 23, 2026 | 5.98 | 6.04 | 5.96 | 6.03 | 6.03 | 0.55% | 57,669 |
| Feb 20, 2026 | 5.99 | 6.00 | 5.97 | 6.00 | 6.00 | 0.25% | 52,361 |
| Feb 19, 2026 | 5.93 | 6.00 | 5.92 | 5.98 | 5.98 | 0.42% | 85,676 |
| Feb 18, 2026 | 5.96 | 5.98 | 5.92 | 5.96 | 5.96 | -0.62% | 45,261 |
| Feb 17, 2026 | 6.00 | 6.02 | 5.97 | 6.00 | 6.00 | 0.13% | 62,161 |
| Feb 16, 2026 | 5.98 | 6.01 | 5.97 | 5.99 | 5.99 | 0.27% | 53,666 |
| Feb 13, 2026 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | 1.74% | 19,340 |
| Feb 12, 2026 | 5.83 | 5.90 | 5.82 | 5.87 | 5.87 | 0.69% | 45,023 |
| Feb 11, 2026 | 5.77 | 5.83 | 5.76 | 5.83 | 5.83 | 1.30% | 32,980 |
| Feb 10, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 1.64% | 14,715 |
| Feb 9, 2026 | 5.67 | 5.68 | 5.63 | 5.66 | 5.66 | -0.53% | 22,945 |
| Feb 6, 2026 | 5.69 | 5.71 | 5.68 | 5.69 | 5.69 | 0.98% | 42,740 |
| Feb 5, 2026 | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | -0.49% | 54,742 |
| Feb 4, 2026 | 5.61 | 5.70 | 5.61 | 5.66 | 5.66 | 1.11% | 116,682 |
| Feb 3, 2026 | 5.54 | 5.61 | 5.53 | 5.60 | 5.60 | 1.34% | 37,111 |
| Feb 2, 2026 | 5.54 | 5.58 | 5.53 | 5.53 | 5.53 | 0.51% | 90,163 |
| Jan 30, 2026 | 5.51 | 5.53 | 5.50 | 5.50 | 5.50 | - | 19,140 |
| Jan 29, 2026 | 5.49 | 5.52 | 5.48 | 5.50 | 5.50 | 0.09% | 36,162 |
| Jan 28, 2026 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | 0.53% | 235,993 |
| Jan 27, 2026 | 5.48 | 5.57 | 5.45 | 5.47 | 5.47 | 0.07% | 82,003 |
| Jan 26, 2026 | 5.45 | 5.50 | 5.45 | 5.46 | 5.46 | -0.44% | 30,996 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | -0.33% | 15,617 |
| Jan 22, 2026 | 5.51 | 5.53 | 5.50 | 5.50 | 5.50 | 0.51% | 72,286 |
| Jan 21, 2026 | 5.47 | 5.49 | 5.46 | 5.48 | 5.48 | 0.44% | 3,137 |
| Jan 20, 2026 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | -1.64% | 155,148 |
| Jan 19, 2026 | 5.55 | 5.56 | 5.52 | 5.54 | 5.54 | 0.09% | 52,416 |
| Jan 16, 2026 | 5.52 | 5.54 | 5.49 | 5.54 | 5.54 | 0.67% | 66,653 |
| Jan 15, 2026 | 5.49 | 5.51 | 5.48 | 5.50 | 5.50 | 0.82% | 62,488 |
| Jan 14, 2026 | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | 1.21% | 32,918 |
| Jan 13, 2026 | 5.41 | 5.42 | 5.39 | 5.39 | 5.39 | -0.30% | 22,297 |
| Jan 12, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | -0.11% | 21,257 |