iShares Global Infrastructure UCITS ETF (ETR:CBUX)
Germany · Delayed Price · Currency is EUR 5.91
-0.02 (-0.25%)
Sep 18, 2026, 5:36 PM CET
ETR:CBUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.92 | 5.93 | 5.90 | 5.91 | - | -0.25% | 48,721 |
| Sep 17, 2026 | 5.93 | 5.93 | 5.91 | 5.93 | 5.93 | 0.22% | 301,096 |
| Sep 16, 2026 | 5.89 | 5.91 | 5.87 | 5.91 | 5.91 | 0.20% | 224,267 |
| Sep 15, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.42% | 158,839 |
| Sep 14, 2026 | 5.96 | 5.98 | 5.93 | 5.93 | 5.93 | -0.17% | 415,506 |
| Sep 11, 2026 | 5.94 | 5.97 | 5.91 | 5.94 | 5.94 | 0.03% | 44,641 |
| Sep 10, 2026 | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | -0.52% | 19,745 |
| Sep 9, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | -1.03% | 103,851 |
| Sep 8, 2026 | 5.97 | 6.04 | 5.96 | 6.03 | 6.03 | 0.99% | 175,210 |
| Sep 7, 2026 | 5.98 | 5.98 | 5.96 | 5.97 | 5.97 | -0.45% | 61,389 |
| Sep 4, 2026 | 5.98 | 6.01 | 5.98 | 5.99 | 5.99 | -0.33% | 169,590 |
| Sep 3, 2026 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 0.69% | 42,913 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.93 | 5.97 | 5.97 | -0.05% | 124,701 |
| Sep 1, 2026 | 6.01 | 6.03 | 5.97 | 5.98 | 5.98 | -0.17% | 123,125 |
| Aug 31, 2026 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | -0.75% | 79,996 |
| Aug 28, 2026 | 6.03 | 6.05 | 6.02 | 6.03 | 6.03 | 0.42% | 49,780 |
| Aug 27, 2026 | 6.04 | 6.06 | 6.00 | 6.01 | 6.01 | -1.18% | 119,937 |
| Aug 26, 2026 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 0.60% | 59,355 |
| Aug 25, 2026 | 6.03 | 6.04 | 6.01 | 6.04 | 6.04 | 0.77% | 129,611 |
| Aug 24, 2026 | 6.01 | 6.02 | 5.99 | 6.00 | 6.00 | -0.15% | 63,710 |
| Aug 21, 2026 | 6.05 | 6.07 | 6.01 | 6.01 | 6.01 | -1.41% | 66,367 |
| Aug 20, 2026 | 6.04 | 6.09 | 6.03 | 6.09 | 6.09 | 0.49% | 26,577 |
| Aug 19, 2026 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -0.96% | 35,288 |
| Aug 18, 2026 | 6.09 | 6.15 | 6.09 | 6.12 | 6.12 | 0.84% | 33,950 |
| Aug 17, 2026 | 6.08 | 6.09 | 6.06 | 6.07 | 6.07 | -0.43% | 49,600 |
| Aug 14, 2026 | 6.11 | 6.11 | 6.08 | 6.10 | 6.10 | -0.18% | 55,426 |
| Aug 13, 2026 | 6.09 | 6.11 | 6.08 | 6.11 | 6.11 | 0.51% | 40,249 |
| Aug 12, 2026 | 6.05 | 6.08 | 6.04 | 6.08 | 6.08 | 0.61% | 57,619 |
| Aug 11, 2026 | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | 0.45% | 96,369 |
| Aug 10, 2026 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | -0.82% | 45,841 |
| Aug 7, 2026 | 6.07 | 6.07 | 6.01 | 6.06 | 6.06 | -0.28% | 49,521 |
| Aug 6, 2026 | 6.09 | 6.11 | 6.06 | 6.08 | 6.08 | 0.68% | 34,645 |
| Aug 5, 2026 | 6.12 | 6.13 | 6.03 | 6.04 | 6.04 | -1.11% | 59,358 |
| Aug 4, 2026 | 6.12 | 6.14 | 6.05 | 6.11 | 6.11 | -0.25% | 195,747 |
| Aug 3, 2026 | 6.14 | 6.15 | 6.09 | 6.12 | 6.12 | -0.50% | 140,397 |
| Jul 31, 2026 | 6.17 | 6.17 | 6.13 | 6.15 | 6.15 | 0.39% | 126,095 |
| Jul 30, 2026 | 6.24 | 6.24 | 6.12 | 6.13 | 6.13 | -2.51% | 145,711 |
| Jul 29, 2026 | 6.30 | 6.32 | 6.27 | 6.29 | 6.29 | -0.98% | 88,705 |
| Jul 28, 2026 | 6.32 | 6.39 | 6.32 | 6.35 | 6.35 | 0.24% | 55,560 |
| Jul 27, 2026 | 6.39 | 6.39 | 6.33 | 6.33 | 6.33 | -0.83% | 115,888 |
| Jul 24, 2026 | 6.37 | 6.41 | 6.36 | 6.39 | 6.39 | -0.02% | 45,662 |
| Jul 23, 2026 | 6.31 | 6.39 | 6.30 | 6.39 | 6.39 | 1.62% | 67,280 |
| Jul 22, 2026 | 6.23 | 6.29 | 6.23 | 6.28 | 6.28 | 0.95% | 43,081 |
| Jul 21, 2026 | 6.26 | 6.26 | 6.21 | 6.23 | 6.23 | -1.00% | 194,926 |
| Jul 20, 2026 | 6.28 | 6.33 | 6.28 | 6.29 | 6.29 | -0.71% | 118,996 |
| Jul 17, 2026 | 6.29 | 6.38 | 6.29 | 6.33 | 6.33 | 0.72% | 94,778 |
| Jul 16, 2026 | 6.22 | 6.29 | 6.20 | 6.29 | 6.29 | 0.42% | 58,249 |
| Jul 15, 2026 | 6.28 | 6.29 | 6.25 | 6.26 | 6.26 | -0.35% | 58,312 |
| Jul 14, 2026 | 6.29 | 6.31 | 6.27 | 6.28 | 6.28 | 0.06% | 79,792 |
| Jul 13, 2026 | 6.27 | 6.29 | 6.25 | 6.28 | 6.28 | 0.82% | 132,212 |