iShares Global Timber & Forestry UCITS ETF (ETR:CEB9)
Germany · Delayed Price · Currency is EUR 23.84
+0.27 (1.12%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.58 | 23.91 | 23.57 | 23.84 | 23.84 | 1.12% | 76 |
| Sep 21, 2026 | 23.52 | 23.62 | 23.52 | 23.57 | 23.57 | 0.47% | 457 |
| Sep 18, 2026 | 23.78 | 23.78 | 23.46 | 23.46 | 23.46 | -1.45% | 88 |
| Sep 17, 2026 | 23.74 | 23.81 | 23.72 | 23.81 | 23.81 | 0.87% | 10 |
| Sep 16, 2026 | 23.44 | 23.60 | 23.40 | 23.60 | 23.60 | 0.79% | 3 |
| Sep 15, 2026 | 23.19 | 23.42 | 23.19 | 23.42 | 23.42 | 0.73% | 115 |
| Sep 14, 2026 | 23.30 | 23.30 | 23.25 | 23.25 | 23.25 | -0.47% | - |
| Sep 11, 2026 | 23.33 | 23.47 | 23.33 | 23.36 | 23.36 | 0.49% | 122 |
| Sep 10, 2026 | 23.43 | 23.43 | 23.24 | 23.24 | 23.24 | -0.87% | - |
| Sep 9, 2026 | 23.48 | 23.62 | 23.45 | 23.45 | 23.45 | -0.61% | 594 |
| Sep 8, 2026 | 23.41 | 23.62 | 23.41 | 23.59 | 23.59 | 0.70% | 1 |
| Sep 7, 2026 | 23.54 | 23.54 | 23.43 | 23.43 | 23.43 | -0.89% | 8 |
| Sep 4, 2026 | 23.37 | 23.64 | 23.37 | 23.64 | 23.64 | 0.64% | 500 |
| Sep 3, 2026 | 23.53 | 23.54 | 23.49 | 23.49 | 23.49 | -0.74% | 87 |
| Sep 2, 2026 | 23.44 | 23.69 | 23.40 | 23.66 | 23.66 | 0.51% | 1 |
| Sep 1, 2026 | 23.74 | 23.74 | 23.54 | 23.54 | 23.54 | -0.72% | 71 |
| Aug 31, 2026 | 23.75 | 23.85 | 23.71 | 23.71 | 23.71 | -0.02% | 88 |
| Aug 28, 2026 | 23.90 | 23.91 | 23.72 | 23.72 | 23.72 | -0.55% | 124 |
| Aug 27, 2026 | 23.71 | 23.85 | 23.71 | 23.85 | 23.85 | 0.06% | 15 |
| Aug 26, 2026 | 23.85 | 23.88 | 23.83 | 23.83 | 23.83 | 0.74% | 64 |
| Aug 25, 2026 | 23.81 | 23.88 | 23.66 | 23.66 | 23.66 | -0.82% | 21 |
| Aug 24, 2026 | 23.69 | 23.85 | 23.68 | 23.85 | 23.85 | 0.65% | 36 |
| Aug 21, 2026 | 23.56 | 23.78 | 23.52 | 23.70 | 23.70 | -0.04% | 165 |
| Aug 20, 2026 | 23.30 | 23.71 | 23.30 | 23.71 | 23.71 | 0.89% | 437 |
| Aug 19, 2026 | 23.24 | 23.50 | 23.23 | 23.50 | 23.50 | 0.79% | 501 |
| Aug 18, 2026 | 23.41 | 23.42 | 23.31 | 23.31 | 23.31 | -0.49% | 21 |
| Aug 17, 2026 | 23.65 | 23.65 | 23.41 | 23.43 | 23.43 | -1.29% | 237 |
| Aug 14, 2026 | 23.90 | 23.90 | 23.73 | 23.73 | 23.73 | -0.34% | 192 |
| Aug 13, 2026 | 23.90 | 23.94 | 23.81 | 23.81 | 23.81 | -0.61% | 1,154 |
| Aug 12, 2026 | 24.01 | 24.12 | 23.85 | 23.96 | 23.96 | -0.66% | 665 |
| Aug 11, 2026 | 24.22 | 24.22 | 24.02 | 24.12 | 24.12 | 0.12% | 506 |
| Aug 10, 2026 | 24.31 | 24.33 | 24.09 | 24.09 | 24.09 | -0.56% | 8,285 |
| Aug 7, 2026 | 24.02 | 24.25 | 24.02 | 24.22 | 24.22 | 0.46% | 226 |
| Aug 6, 2026 | 24.36 | 24.48 | 24.11 | 24.11 | 24.11 | -0.19% | 7,275 |
| Aug 5, 2026 | 24.25 | 24.25 | 24.13 | 24.16 | 24.16 | 0.12% | 1,879 |
| Aug 4, 2026 | 24.00 | 24.19 | 23.94 | 24.13 | 24.13 | 1.17% | 14,126 |
| Aug 3, 2026 | 23.93 | 23.98 | 23.84 | 23.85 | 23.85 | 0.82% | 2,631 |
| Jul 31, 2026 | 23.74 | 23.75 | 23.63 | 23.65 | 23.65 | -0.25% | 2,338 |
| Jul 30, 2026 | 23.83 | 23.99 | 23.71 | 23.71 | 23.71 | -0.19% | 1,050 |
| Jul 29, 2026 | 24.03 | 24.03 | 23.76 | 23.76 | 23.76 | -1.04% | 5,931 |
| Jul 28, 2026 | 23.70 | 24.09 | 23.66 | 24.01 | 24.01 | 2.67% | 16,212 |
| Jul 27, 2026 | 23.51 | 23.63 | 23.38 | 23.38 | 23.38 | 1.17% | 1,300 |
| Jul 24, 2026 | 22.98 | 23.11 | 22.98 | 23.11 | 23.11 | 0.85% | 315 |
| Jul 23, 2026 | 23.19 | 23.19 | 22.92 | 22.92 | 22.92 | -1.57% | 4,957 |
| Jul 22, 2026 | 22.94 | 23.37 | 22.94 | 23.28 | 23.28 | 1.24% | 304 |
| Jul 21, 2026 | 23.10 | 23.10 | 22.98 | 23.00 | 23.00 | 0.35% | 345 |
| Jul 20, 2026 | 23.11 | 23.14 | 22.92 | 22.92 | 22.92 | -1.02% | 5 |
| Jul 17, 2026 | 23.11 | 23.44 | 23.07 | 23.15 | 23.15 | -0.24% | 920 |
| Jul 16, 2026 | 22.81 | 23.21 | 22.81 | 23.21 | 23.21 | 1.66% | 313 |
| Jul 15, 2026 | 22.65 | 22.87 | 22.61 | 22.83 | 22.83 | 1.09% | 721 |