iShares Global Infrastructure UCITS ETF (ETR:CBUX)
Germany · Delayed Price · Currency is EUR 5.21
+0.01 (0.23%)
Sep 17, 2025, 5:35 PM CET
ETR:CBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 0.57% | 3,171 |
| Aug 13, 2025 | 5.29 | 5.31 | 5.29 | 5.29 | 5.29 | 0.19% | 21,362 |
| Aug 12, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | 14,526 |
| Aug 11, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | - | 36,453 |
| Aug 8, 2025 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | - | 19,123 |
| Aug 7, 2025 | 5.31 | 5.34 | 5.30 | 5.32 | 5.32 | -0.37% | 6,216 |
| Aug 6, 2025 | 5.36 | 5.36 | 5.31 | 5.34 | 5.34 | 0.19% | 31,941 |
| Aug 5, 2025 | 5.37 | 5.38 | 5.33 | 5.33 | 5.33 | -0.56% | 11,399 |
| Aug 4, 2025 | 5.32 | 5.36 | 5.31 | 5.36 | 5.36 | 1.13% | 28,428 |
| Aug 1, 2025 | 5.34 | 5.35 | 5.28 | 5.30 | 5.30 | -0.56% | 74,337 |
| Jul 31, 2025 | 5.33 | 5.34 | 5.31 | 5.33 | 5.33 | -0.19% | 7,746 |
| Jul 30, 2025 | 5.31 | 5.36 | 5.30 | 5.34 | 5.34 | 0.95% | 5,368 |
| Jul 29, 2025 | 5.28 | 5.29 | 5.27 | 5.29 | 5.29 | 0.38% | 2,763 |
| Jul 28, 2025 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | 0.57% | 2,203 |
| Jul 25, 2025 | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | - | 18,605 |
| Jul 24, 2025 | 5.25 | 5.31 | 5.24 | 5.24 | 5.24 | -0.38% | 8,895 |
| Jul 23, 2025 | 5.30 | 5.31 | 5.26 | 5.26 | 5.26 | -0.38% | 120,728 |
| Jul 22, 2025 | 5.27 | 5.30 | 5.26 | 5.28 | 5.28 | 0.38% | 2,946 |
| Jul 21, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | - | 7,541 |
| Jul 18, 2025 | 5.27 | 5.27 | 5.24 | 5.26 | 5.26 | 0.19% | 22,335 |
| Jul 17, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 1.35% | 8,209 |
| Jul 16, 2025 | 5.21 | 5.25 | 5.18 | 5.18 | 5.18 | -0.58% | 5,777 |
| Jul 15, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.19% | 5,308 |
| Jul 14, 2025 | 5.20 | 5.22 | 5.19 | 5.22 | 5.22 | 0.58% | 13,080 |
| Jul 11, 2025 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | -0.38% | 6,156 |
| Jul 10, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 0.77% | 13,623 |