iShares Japan Govt Bond UCITS ETF (ETR:CEB2)
Germany · Delayed Price · Currency is EUR 4.698
+0.003 (0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.70 | 4.71 | 4.68 | 4.70 | 4.70 | 0.07% | 24,745 |
| Sep 21, 2026 | 4.68 | 4.71 | 4.68 | 4.70 | 4.69 | 0.38% | 15,401 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | -0.43% | 27,013 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 0.13% | 10,736 |
| Sep 16, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.41% | 9,607 |
| Sep 15, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | -0.37% | 13,371 |
| Sep 14, 2026 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | -0.24% | 12,118 |
| Sep 11, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | -0.19% | 14,946 |
| Sep 10, 2026 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | 0.01% | 83,351 |
| Sep 9, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -0.14% | 1,857 |
| Sep 8, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.22% | 7,760 |
| Sep 7, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | -0.03% | 4,275 |
| Sep 4, 2026 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 0.19% | 2,555 |
| Sep 3, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | 0.74% | 9,510 |
| Sep 2, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.27% | 162 |
| Sep 1, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | -0.21% | 18,065 |
| Aug 31, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | -0.23% | 11,905 |
| Aug 28, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | -0.13% | 9,416 |
| Aug 27, 2026 | 4.71 | 4.71 | 4.69 | 4.70 | 4.70 | -0.11% | 3,271 |
| Aug 26, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | -0.02% | 10,715 |
| Aug 25, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.10% | 5,355 |
| Aug 24, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | 0.45% | 21,535 |
| Aug 21, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.31% | 11,561 |
| Aug 20, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 0.06% | 4,353 |
| Aug 19, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.70 | 0.30% | 48,096 |
| Aug 18, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 0.04% | 1,266 |
| Aug 17, 2026 | 4.71 | 4.71 | 4.68 | 4.69 | 4.69 | -0.25% | 21,112 |
| Aug 14, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.19% | 2,011 |
| Aug 13, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.06% | 3,244 |
| Aug 12, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | -0.23% | 12,492 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | -0.13% | 2,936 |
| Aug 10, 2026 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | -0.16% | 5,405 |
| Aug 7, 2026 | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | 0.10% | 3,855 |
| Aug 6, 2026 | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | 0.12% | 2,037 |
| Aug 5, 2026 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | 0.11% | 28,166 |
| Aug 4, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | - | 3,168 |
| Aug 3, 2026 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | -0.04% | 3,074 |
| Jul 31, 2026 | 4.73 | 4.73 | 4.71 | 4.72 | 4.72 | -0.07% | 83,495 |
| Jul 30, 2026 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | - | 5,185 |
| Jul 29, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.15% | 32,580 |
| Jul 28, 2026 | 4.73 | 4.74 | 4.72 | 4.73 | 4.73 | -0.31% | 1,264 |
| Jul 27, 2026 | 4.73 | 4.74 | 4.72 | 4.74 | 4.74 | 0.17% | 15,233 |
| Jul 24, 2026 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | 0.15% | 31,595 |
| Jul 23, 2026 | 4.73 | 4.74 | 4.72 | 4.73 | 4.73 | 0.05% | 12,887 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.72 | 4.73 | 4.72 | -0.31% | 41,905 |
| Jul 21, 2026 | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | -0.04% | 1,562 |
| Jul 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.01% | 369 |
| Jul 17, 2026 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | -0.12% | 3,332 |
| Jul 16, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | -0.27% | 33 |
| Jul 15, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | 0.03% | 273 |