iShares MSCI All Country World SRI UCITS ETF (ETR:CBUY)
Germany · Delayed Price · Currency is EUR 7.64
+0.01 (0.16%)
Sep 23, 2026, 3:18 PM CET
ETR:CBUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.65 | 7.66 | 7.63 | 7.64 | - | 0.16% | 4,797 |
| Sep 22, 2026 | 7.60 | 7.64 | 7.59 | 7.62 | 7.62 | 0.47% | 5,175 |
| Sep 21, 2026 | 7.56 | 7.59 | 7.55 | 7.59 | 7.59 | 1.38% | 7,454 |
| Sep 18, 2026 | 7.52 | 7.53 | 7.47 | 7.48 | 7.48 | -0.39% | 21,427 |
| Sep 17, 2026 | 7.50 | 7.54 | 7.49 | 7.51 | 7.51 | 0.63% | 7,379 |
| Sep 16, 2026 | 7.43 | 7.48 | 7.43 | 7.47 | 7.47 | 0.78% | 15,966 |
| Sep 15, 2026 | 7.44 | 7.45 | 7.40 | 7.41 | 7.41 | -0.50% | 19,210 |
| Sep 14, 2026 | 7.46 | 7.46 | 7.43 | 7.45 | 7.45 | -0.40% | 17,174 |
| Sep 11, 2026 | 7.45 | 7.51 | 7.44 | 7.48 | 7.48 | 0.70% | 17,119 |
| Sep 10, 2026 | 7.49 | 7.49 | 7.42 | 7.42 | 7.42 | -0.89% | 8,925 |
| Sep 9, 2026 | 7.54 | 7.54 | 7.49 | 7.49 | 7.49 | -0.99% | 6,410 |
| Sep 8, 2026 | 7.58 | 7.60 | 7.56 | 7.57 | 7.57 | -0.28% | 29,093 |
| Sep 7, 2026 | 7.62 | 7.62 | 7.58 | 7.59 | 7.59 | -0.20% | 12,869 |
| Sep 4, 2026 | 7.61 | 7.63 | 7.60 | 7.60 | 7.60 | 0.05% | 22,787 |
| Sep 3, 2026 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 0.81% | 1,089 |
| Sep 2, 2026 | 7.51 | 7.54 | 7.49 | 7.54 | 7.54 | -0.07% | 36,728 |
| Sep 1, 2026 | 7.62 | 7.62 | 7.54 | 7.54 | 7.54 | -0.42% | 63,683 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -0.95% | 7,205 |
| Aug 28, 2026 | 7.64 | 7.67 | 7.63 | 7.65 | 7.65 | 0.46% | 8,415 |
| Aug 27, 2026 | 7.62 | 7.62 | 7.59 | 7.61 | 7.61 | 0.70% | 11,460 |
| Aug 26, 2026 | 7.56 | 7.57 | 7.56 | 7.56 | 7.56 | -0.01% | 3,924 |
| Aug 25, 2026 | 7.57 | 7.58 | 7.55 | 7.56 | 7.56 | 0.55% | 2,696 |
| Aug 24, 2026 | 7.54 | 7.55 | 7.52 | 7.52 | 7.52 | -0.36% | 4,510 |
| Aug 21, 2026 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 0.53% | 26,270 |
| Aug 20, 2026 | 7.53 | 7.53 | 7.47 | 7.51 | 7.51 | -0.35% | 13,279 |
| Aug 19, 2026 | 7.54 | 7.55 | 7.53 | 7.53 | 7.53 | -0.11% | 8,081 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -1.61% | 22,609 |
| Aug 17, 2026 | 7.67 | 7.67 | 7.65 | 7.66 | 7.66 | 0.29% | 26,868 |
| Aug 14, 2026 | 7.69 | 7.70 | 7.64 | 7.64 | 7.64 | -0.43% | 20,943 |
| Aug 13, 2026 | 7.66 | 7.70 | 7.65 | 7.67 | 7.67 | 0.64% | 21,373 |
| Aug 12, 2026 | 7.61 | 7.64 | 7.61 | 7.62 | 7.62 | 0.41% | 6,105 |
| Aug 11, 2026 | 7.58 | 7.62 | 7.57 | 7.59 | 7.59 | 0.18% | 4,677 |
| Aug 10, 2026 | 7.61 | 7.61 | 7.57 | 7.58 | 7.58 | -0.01% | 1,613 |
| Aug 7, 2026 | 7.55 | 7.59 | 7.55 | 7.58 | 7.58 | 0.81% | 11,223 |
| Aug 6, 2026 | 7.52 | 7.54 | 7.52 | 7.52 | 7.52 | -0.19% | 7,200 |
| Aug 5, 2026 | 7.56 | 7.58 | 7.53 | 7.53 | 7.53 | 0.57% | 6,882 |
| Aug 4, 2026 | 7.43 | 7.49 | 7.41 | 7.49 | 7.49 | 1.45% | 11,395 |
| Aug 3, 2026 | 7.38 | 7.39 | 7.34 | 7.38 | 7.38 | 0.89% | 32,711 |
| Jul 31, 2026 | 7.37 | 7.40 | 7.30 | 7.32 | 7.32 | 0.36% | 32,480 |
| Jul 30, 2026 | 7.27 | 7.33 | 7.26 | 7.29 | 7.29 | -0.21% | 6,446 |
| Jul 29, 2026 | 7.36 | 7.37 | 7.29 | 7.31 | 7.31 | -0.94% | 16,505 |
| Jul 28, 2026 | 7.34 | 7.38 | 7.33 | 7.38 | 7.38 | 0.55% | 8,503 |
| Jul 27, 2026 | 7.45 | 7.47 | 7.34 | 7.34 | 7.34 | -0.89% | 10,144 |
| Jul 24, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.56% | 11,553 |
| Jul 23, 2026 | 7.43 | 7.44 | 7.36 | 7.36 | 7.36 | -1.29% | 16,163 |
| Jul 22, 2026 | 7.41 | 7.46 | 7.40 | 7.46 | 7.46 | 0.03% | 6,214 |
| Jul 21, 2026 | 7.44 | 7.46 | 7.42 | 7.46 | 7.46 | 0.68% | 18,917 |
| Jul 20, 2026 | 7.39 | 7.43 | 7.39 | 7.41 | 7.41 | 0.15% | 8,768 |
| Jul 17, 2026 | 7.39 | 7.42 | 7.37 | 7.39 | 7.39 | -1.16% | 16,835 |
| Jul 16, 2026 | 7.49 | 7.49 | 7.43 | 7.48 | 7.48 | -0.01% | 10,570 |