iShares Essential Metals Producers UCITS ETF (ETR:CEBT)
Germany · Delayed Price · Currency is EUR 9.08
+0.17 (1.90%)
At close: Sep 22, 2026
ETR:CEBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.98 | 9.11 | 8.93 | 9.08 | 9.08 | 1.90% | 76,082 |
| Sep 21, 2026 | 8.95 | 9.06 | 8.91 | 8.91 | 8.91 | 0.20% | 74,027 |
| Sep 18, 2026 | 9.01 | 9.06 | 8.86 | 8.89 | 8.89 | -1.16% | 42,894 |
| Sep 17, 2026 | 8.83 | 8.99 | 8.82 | 8.99 | 8.99 | 2.51% | 40,247 |
| Sep 16, 2026 | 8.86 | 8.86 | 8.74 | 8.77 | 8.77 | 0.85% | 59,937 |
| Sep 15, 2026 | 8.75 | 8.81 | 8.66 | 8.70 | 8.70 | -0.91% | 54,147 |
| Sep 14, 2026 | 8.95 | 8.95 | 8.70 | 8.78 | 8.78 | -3.47% | 96,769 |
| Sep 11, 2026 | 9.14 | 9.16 | 9.04 | 9.09 | 9.09 | -0.02% | 73,762 |
| Sep 10, 2026 | 9.55 | 9.55 | 9.10 | 9.10 | 9.10 | -4.75% | 136,330 |
| Sep 9, 2026 | 9.65 | 9.68 | 9.51 | 9.55 | 9.55 | -0.72% | 42,229 |
| Sep 8, 2026 | 9.38 | 9.65 | 9.33 | 9.62 | 9.62 | 3.32% | 45,766 |
| Sep 7, 2026 | 9.30 | 9.36 | 9.28 | 9.31 | 9.31 | -0.33% | 24,869 |
| Sep 4, 2026 | 9.34 | 9.40 | 9.26 | 9.34 | 9.34 | -0.92% | 43,977 |
| Sep 3, 2026 | 9.34 | 9.50 | 9.31 | 9.43 | 9.43 | 1.73% | 41,553 |
| Sep 2, 2026 | 9.21 | 9.36 | 9.16 | 9.27 | 9.27 | -0.37% | 112,901 |
| Sep 1, 2026 | 9.53 | 9.53 | 9.30 | 9.30 | 9.30 | -1.08% | 47,689 |
| Aug 31, 2026 | 9.58 | 9.62 | 9.40 | 9.40 | 9.40 | -3.09% | 65,739 |
| Aug 28, 2026 | 9.74 | 9.80 | 9.61 | 9.70 | 9.70 | 0.37% | 36,111 |
| Aug 27, 2026 | 9.63 | 9.67 | 9.54 | 9.67 | 9.67 | 0.38% | 81,139 |
| Aug 26, 2026 | 9.75 | 9.75 | 9.61 | 9.63 | 9.63 | -0.27% | 46,897 |
| Aug 25, 2026 | 9.56 | 9.66 | 9.50 | 9.66 | 9.66 | 0.57% | 165,032 |
| Aug 24, 2026 | 9.63 | 9.68 | 9.58 | 9.60 | 9.60 | 0.58% | 224,567 |
| Aug 21, 2026 | 9.31 | 9.55 | 9.29 | 9.55 | 9.55 | 4.29% | 158,909 |
| Aug 20, 2026 | 9.12 | 9.15 | 8.92 | 9.15 | 9.15 | 0.92% | 51,577 |
| Aug 19, 2026 | 8.81 | 9.11 | 8.81 | 9.07 | 9.07 | 3.14% | 25,116 |
| Aug 18, 2026 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | -2.46% | 50,567 |
| Aug 17, 2026 | 9.05 | 9.05 | 8.95 | 9.02 | 9.02 | 1.55% | 65,282 |
| Aug 14, 2026 | 8.84 | 8.98 | 8.84 | 8.88 | 8.88 | -0.60% | 58,773 |
| Aug 13, 2026 | 9.06 | 9.07 | 8.93 | 8.93 | 8.93 | -3.07% | 70,100 |
| Aug 12, 2026 | 9.17 | 9.33 | 9.17 | 9.22 | 9.22 | 0.78% | 51,692 |
| Aug 11, 2026 | 9.17 | 9.25 | 9.14 | 9.15 | 9.15 | -0.82% | 59,112 |
| Aug 10, 2026 | 9.11 | 9.22 | 9.09 | 9.22 | 9.22 | 1.62% | 65,359 |
| Aug 7, 2026 | 8.98 | 9.10 | 8.93 | 9.07 | 9.07 | 2.08% | 107,893 |
| Aug 6, 2026 | 8.88 | 8.97 | 8.79 | 8.89 | 8.89 | 0.21% | 161,716 |
| Aug 5, 2026 | 8.74 | 8.91 | 8.71 | 8.87 | 8.87 | 3.61% | 82,545 |
| Aug 4, 2026 | 8.37 | 8.58 | 8.31 | 8.56 | 8.56 | 4.73% | 58,993 |
| Aug 3, 2026 | 8.22 | 8.22 | 8.04 | 8.17 | 8.17 | 1.00% | 39,355 |
| Jul 31, 2026 | 8.26 | 8.29 | 8.08 | 8.09 | 8.09 | -0.38% | 44,516 |
| Jul 30, 2026 | 8.00 | 8.18 | 7.90 | 8.12 | 8.12 | 2.20% | 219,376 |
| Jul 29, 2026 | 8.05 | 8.11 | 7.87 | 7.95 | 7.95 | -0.59% | 82,848 |
| Jul 28, 2026 | 8.04 | 8.10 | 7.91 | 8.00 | 8.00 | -0.60% | 29,096 |
| Jul 27, 2026 | 8.27 | 8.27 | 8.02 | 8.04 | 8.04 | -1.64% | 43,363 |
| Jul 24, 2026 | 8.15 | 8.22 | 8.09 | 8.18 | 8.18 | 0.17% | 29,887 |
| Jul 23, 2026 | 8.36 | 8.37 | 8.15 | 8.16 | 8.16 | -2.24% | 110,601 |
| Jul 22, 2026 | 8.16 | 8.35 | 8.14 | 8.35 | 8.35 | 3.49% | 43,050 |
| Jul 21, 2026 | 7.97 | 8.08 | 7.95 | 8.07 | 8.07 | 3.94% | 38,186 |
| Jul 20, 2026 | 7.77 | 7.85 | 7.76 | 7.76 | 7.76 | 0.08% | 60,590 |
| Jul 17, 2026 | 7.81 | 7.81 | 7.67 | 7.76 | 7.76 | -2.60% | 44,073 |
| Jul 16, 2026 | 8.12 | 8.12 | 7.93 | 7.96 | 7.96 | -2.26% | 39,219 |
| Jul 15, 2026 | 8.25 | 8.29 | 8.10 | 8.15 | 8.15 | -1.82% | 110,236 |