Onemarkets MSCI World Universal UCITS ETF (ETR:CCNC)
Germany · Delayed Price · Currency is EUR 11.36
+0.05 (0.46%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CCNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.34 | 11.37 | 11.34 | 11.36 | 11.36 | 0.46% | 10,273 |
| Sep 21, 2026 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | 1.25% | 11,001 |
| Sep 18, 2026 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | -0.32% | 6,208 |
| Sep 17, 2026 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 0.68% | 5,655 |
| Sep 16, 2026 | 11.03 | 11.15 | 11.03 | 11.12 | 11.12 | 0.47% | 1,333 |
| Sep 15, 2026 | 11.09 | 11.10 | 11.05 | 11.07 | 11.07 | -0.38% | 6,112 |
| Sep 14, 2026 | 11.10 | 11.14 | 11.10 | 11.11 | 11.11 | -0.25% | 6,659 |
| Sep 11, 2026 | 11.13 | 11.15 | 11.09 | 11.14 | 11.14 | 0.92% | 3,520 |
| Sep 10, 2026 | 11.11 | 11.13 | 11.04 | 11.04 | 11.04 | -0.52% | 3,857 |
| Sep 9, 2026 | 11.17 | 11.21 | 11.10 | 11.10 | 11.10 | -0.96% | 4,081 |
| Sep 8, 2026 | 11.20 | 11.22 | 11.19 | 11.21 | 11.21 | -0.07% | 2,655 |
| Sep 7, 2026 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -0.04% | 5,235 |
| Sep 4, 2026 | 11.24 | 11.27 | 11.22 | 11.22 | 11.22 | -0.21% | 6,868 |
| Sep 3, 2026 | 11.16 | 11.24 | 11.16 | 11.24 | 11.24 | 0.66% | - |
| Sep 2, 2026 | 11.15 | 11.18 | 11.11 | 11.17 | 11.17 | 0.09% | 8,623 |
| Sep 1, 2026 | 11.22 | 11.22 | 11.15 | 11.16 | 11.16 | -0.27% | 12,470 |
| Aug 31, 2026 | 11.25 | 11.25 | 11.19 | 11.19 | 11.19 | -0.99% | 3,447 |
| Aug 28, 2026 | 11.22 | 11.30 | 11.22 | 11.30 | 11.30 | 0.78% | 2,095 |
| Aug 27, 2026 | 11.21 | 11.21 | 11.19 | 11.21 | 11.21 | 0.34% | 8,922 |
| Aug 26, 2026 | 11.17 | 11.19 | 11.16 | 11.17 | 11.17 | 0.20% | 5,413 |
| Aug 25, 2026 | 11.16 | 11.17 | 11.15 | 11.15 | 11.15 | 0.27% | 2,041 |
| Aug 24, 2026 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | -0.29% | 1,070 |
| Aug 21, 2026 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | 0.27% | 2,052 |
| Aug 20, 2026 | 11.17 | 11.17 | 11.12 | 11.12 | 11.12 | -0.48% | 3,028 |
| Aug 19, 2026 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | -0.55% | - |
| Aug 18, 2026 | 11.28 | 11.31 | 11.24 | 11.24 | 11.24 | -1.14% | 3,714 |
| Aug 17, 2026 | 11.39 | 11.39 | 11.36 | 11.37 | 11.37 | - | 7,560 |
| Aug 14, 2026 | 11.42 | 11.43 | 11.37 | 11.37 | 11.37 | -0.49% | - |
| Aug 13, 2026 | 11.41 | 11.43 | 11.41 | 11.43 | 11.43 | 0.39% | 2,654 |
| Aug 12, 2026 | 11.38 | 11.40 | 11.38 | 11.38 | 11.38 | 0.16% | 4,965 |
| Aug 11, 2026 | 11.37 | 11.40 | 11.36 | 11.36 | 11.36 | -0.05% | 1,290 |
| Aug 10, 2026 | 11.38 | 11.43 | 11.37 | 11.37 | 11.37 | 0.09% | 2,346 |
| Aug 7, 2026 | 11.31 | 11.37 | 11.31 | 11.36 | 11.36 | 0.25% | 1,345 |
| Aug 6, 2026 | 11.33 | 11.38 | 11.31 | 11.33 | 11.33 | -0.04% | 6,020 |
| Aug 5, 2026 | 11.37 | 11.40 | 11.34 | 11.34 | 11.34 | 0.23% | 23,278 |
| Aug 4, 2026 | 11.18 | 11.33 | 11.18 | 11.31 | 11.31 | 1.47% | 3,578 |
| Aug 3, 2026 | 11.09 | 11.15 | 11.08 | 11.15 | 11.15 | 1.40% | 17,629 |
| Jul 31, 2026 | 11.04 | 11.09 | 10.99 | 10.99 | 10.99 | 0.44% | 2,359 |
| Jul 30, 2026 | 10.90 | 10.97 | 10.90 | 10.94 | 10.94 | -0.04% | 3,555 |
| Jul 29, 2026 | 11.04 | 11.04 | 10.95 | 10.95 | 10.95 | -0.83% | 796 |
| Jul 28, 2026 | 10.97 | 11.04 | 10.97 | 11.04 | 11.04 | 0.45% | 1,105 |
| Jul 27, 2026 | 11.11 | 11.12 | 10.99 | 10.99 | 10.99 | -0.56% | 4,620 |
| Jul 24, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.64% | 3,018 |
| Jul 23, 2026 | 11.07 | 11.07 | 10.98 | 10.98 | 10.98 | -1.10% | 1,769 |
| Jul 22, 2026 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 0.22% | 3,358 |
| Jul 21, 2026 | 11.04 | 11.08 | 11.03 | 11.08 | 11.08 | 0.44% | 11,718 |
| Jul 20, 2026 | 10.98 | 11.05 | 10.98 | 11.03 | 11.03 | 0.40% | 7,416 |
| Jul 17, 2026 | 10.97 | 11.04 | 10.95 | 10.99 | 10.99 | -1.10% | 13,744 |
| Jul 16, 2026 | 11.15 | 11.15 | 11.06 | 11.11 | 11.11 | -0.14% | 6,652 |
| Jul 15, 2026 | 11.15 | 11.15 | 11.10 | 11.13 | 11.13 | 0.13% | 5,972 |