Onemarkets MSCI Euro Government Bond UCITS ETF (ETR:CCNH)
Germany · Delayed Price · Currency is EUR 9.86
-0.01 (-0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CCNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.86 | -0.09% | 2,026 |
| Sep 21, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 0.55% | 11 |
| Sep 18, 2026 | 9.83 | 9.84 | 9.82 | 9.82 | 9.82 | -0.46% | 2,029 |
| Sep 17, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.86 | 0.21% | - |
| Sep 16, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.19% | - |
| Sep 15, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.12% | - |
| Sep 14, 2026 | 9.83 | 9.84 | 9.82 | 9.84 | 9.84 | -0.12% | 4,068 |
| Sep 11, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.07% | 6,099 |
| Sep 10, 2026 | 9.90 | 9.90 | 9.84 | 9.84 | 9.84 | -0.54% | 4,044 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | -0.59% | - |
| Sep 8, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.95 | 0.19% | 2,018 |
| Sep 7, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.27% | 2,081 |
| Sep 4, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | - |
| Sep 3, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.25% | 2,016 |
| Sep 2, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | -0.26% | 51 |
| Sep 1, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | -0.01% | 86 |
| Aug 31, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.33% | 4,004 |
| Aug 28, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.13% | - |
| Aug 27, 2026 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.12% | - |
| Aug 26, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 1,995 |
| Aug 25, 2026 | 10.03 | 10.04 | 9.99 | 10.04 | 10.04 | 0.42% | 62,062 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 33,763 |
| Aug 21, 2026 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | -0.01% | 48,000 |
| Aug 20, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.02% | 10,021 |
| Aug 19, 2026 | 10.00 | 10.01 | 9.98 | 10.00 | 10.00 | 0.06% | 42,042 |
| Aug 18, 2026 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.31% | 27,944 |
| Aug 17, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.13% | 19,930 |
| Aug 14, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.48% | 9,925 |
| Aug 13, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.19% | 9,945 |
| Aug 12, 2026 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | 0.01% | 29,820 |
| Aug 11, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.08% | 35,820 |
| Aug 10, 2026 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | -0.37% | 39,680 |
| Aug 7, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.02% | 13,888 |
| Aug 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.15% | 11,895 |
| Aug 5, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 0.08% | 3 |
| Aug 4, 2026 | 10.08 | 10.10 | 10.07 | 10.10 | 10.09 | 0.27% | 50 |
| Aug 3, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.41% | 2,079 |
| Jul 31, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.25% | - |
| Jul 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jul 29, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.34% | - |
| Jul 28, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.17% | - |
| Jul 27, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.31% | 1,995 |
| Jul 24, 2026 | 10.02 | 10.04 | 10.01 | 10.04 | 10.04 | 0.37% | 4,002 |
| Jul 23, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.27% | - |
| Jul 22, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.08% | - |
| Jul 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.11% | - |
| Jul 20, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | -0.10% | 10 |
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.03% | - |
| Jul 16, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.05 | -0.19% | - |
| Jul 15, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | -0.02% | - |