Onemarkets MSCI Euro Ig Universal Corporate Bond UCITS ETF (ETR:CCNI)
Germany · Delayed Price · Currency is EUR 9.95
-0.02 (-0.16%)
At close: Sep 22, 2026
ETR:CCNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.95 | 9.98 | 9.95 | 9.95 | 9.95 | -0.16% | 11,509 |
| Sep 21, 2026 | 9.96 | 10.01 | 9.96 | 9.97 | 9.97 | 0.44% | 15,166 |
| Sep 18, 2026 | 9.93 | 9.98 | 9.93 | 9.93 | 9.93 | -0.29% | 8,287 |
| Sep 17, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.18% | 5,787 |
| Sep 16, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.07% | - |
| Sep 15, 2026 | 9.92 | 9.93 | 9.91 | 9.93 | 9.93 | -0.10% | 3,153 |
| Sep 14, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | -0.16% | 22,835 |
| Sep 11, 2026 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | 0.07% | 7,368 |
| Sep 10, 2026 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | -0.48% | 6,171 |
| Sep 9, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.38% | - |
| Sep 8, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.03 | 0.03% | 1,358 |
| Sep 7, 2026 | 10.04 | 10.08 | 10.03 | 10.03 | 10.03 | -0.14% | 4,289 |
| Sep 4, 2026 | 10.04 | 10.10 | 10.04 | 10.05 | 10.05 | 0.04% | 4,317 |
| Sep 3, 2026 | 10.03 | 10.04 | 9.98 | 10.04 | 10.04 | 0.17% | 9,074 |
| Sep 2, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.18% | 1,509 |
| Sep 1, 2026 | 10.06 | 10.07 | 10.02 | 10.04 | 10.04 | 0.01% | 3,098 |
| Aug 31, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.21% | - |
| Aug 28, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.15% | 5,272 |
| Aug 27, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.13% | 1,132 |
| Aug 26, 2026 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.16% | - |
| Aug 25, 2026 | 10.10 | 10.15 | 10.08 | 10.11 | 10.11 | 0.29% | 53,889 |
| Aug 24, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.03% | - |
| Aug 21, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.03% | 2,370 |
| Aug 20, 2026 | 10.09 | 10.09 | 10.07 | 10.09 | 10.08 | 0.12% | 1,541 |
| Aug 19, 2026 | 10.08 | 10.12 | 10.07 | 10.07 | 10.07 | 0.03% | 2,694 |
| Aug 18, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.74% | 6,058 |
| Aug 17, 2026 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | 0.39% | 5,959 |
| Aug 14, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.10 | -0.20% | 1,680 |
| Aug 13, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.15% | 860 |
| Aug 12, 2026 | 10.11 | 10.17 | 10.08 | 10.11 | 10.11 | -0.03% | 15,795 |
| Aug 11, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | - |
| Aug 10, 2026 | 10.12 | 10.13 | 10.10 | 10.10 | 10.10 | -0.23% | 4,710 |
| Aug 7, 2026 | 10.12 | 10.17 | 10.12 | 10.13 | 10.13 | 0.05% | 4,785 |
| Aug 6, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.21% | - |
| Aug 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 3 |
| Aug 4, 2026 | 10.12 | 10.14 | 10.11 | 10.14 | 10.14 | 0.26% | 14,931 |
| Aug 3, 2026 | 10.10 | 10.20 | 10.10 | 10.12 | 10.12 | 0.43% | 4,084 |
| Jul 31, 2026 | 10.10 | 10.12 | 10.07 | 10.07 | 10.07 | -0.16% | 8,280 |
| Jul 30, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.13% | - |
| Jul 29, 2026 | 10.09 | 10.13 | 10.08 | 10.08 | 10.07 | -0.30% | 4,554 |
| Jul 28, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.16% | 4,288 |
| Jul 27, 2026 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | 0.12% | 6,625 |
| Jul 24, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.33% | 13,094 |
| Jul 23, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.29% | 5,371 |
| Jul 22, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.12% | 3,360 |
| Jul 21, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.14% | 2,639 |
| Jul 20, 2026 | 10.08 | 10.11 | 10.08 | 10.10 | 10.10 | 0.05% | 1,700 |
| Jul 17, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.07% | 14,089 |
| Jul 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.15% | 6,974 |
| Jul 15, 2026 | 10.10 | 10.12 | 10.09 | 10.12 | 10.11 | 0.08% | 527 |