iShares Core MSCI Europe UCITS ETF (ETR:CEBZ)
Germany · Delayed Price · Currency is EUR 6.85
+0.01 (0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEBZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.85 | 6.88 | 6.82 | 6.85 | 6.85 | 0.09% | 215,419 |
| Sep 21, 2026 | 6.82 | 6.85 | 6.81 | 6.84 | 6.84 | 1.15% | 337,219 |
| Sep 18, 2026 | 6.83 | 6.84 | 6.76 | 6.76 | 6.76 | -1.36% | 233,794 |
| Sep 17, 2026 | 6.82 | 6.86 | 6.81 | 6.86 | 6.86 | 1.08% | 633,634 |
| Sep 16, 2026 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 0.47% | 38,903 |
| Sep 15, 2026 | 6.75 | 6.77 | 6.70 | 6.75 | 6.75 | -0.41% | 207,276 |
| Sep 14, 2026 | 6.79 | 6.80 | 6.76 | 6.78 | 6.78 | -0.34% | 198,041 |
| Sep 11, 2026 | 6.79 | 6.83 | 6.78 | 6.80 | 6.80 | 0.52% | 14,149 |
| Sep 10, 2026 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -0.85% | 38,582 |
| Sep 9, 2026 | 6.89 | 6.89 | 6.80 | 6.82 | 6.82 | -1.36% | 202,559 |
| Sep 8, 2026 | 6.91 | 6.92 | 6.88 | 6.92 | 6.92 | -0.07% | 16,601 |
| Sep 7, 2026 | 6.91 | 6.93 | 6.89 | 6.92 | 6.92 | 0.14% | 119,944 |
| Sep 4, 2026 | 6.90 | 6.93 | 6.89 | 6.91 | 6.91 | -0.01% | 413,042 |
| Sep 3, 2026 | 6.88 | 6.92 | 6.87 | 6.91 | 6.91 | 0.63% | 267,837 |
| Sep 2, 2026 | 6.89 | 6.89 | 6.84 | 6.87 | 6.87 | -0.19% | 72,189 |
| Sep 1, 2026 | 6.93 | 6.94 | 6.87 | 6.88 | 6.88 | -0.36% | 46,492 |
| Aug 31, 2026 | 6.97 | 6.97 | 6.91 | 6.91 | 6.91 | -0.83% | 86,300 |
| Aug 28, 2026 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | 0.52% | 66,093 |
| Aug 27, 2026 | 6.99 | 6.99 | 6.92 | 6.93 | 6.93 | -0.69% | 139,603 |
| Aug 26, 2026 | 7.00 | 7.01 | 6.98 | 6.98 | 6.98 | -0.09% | 230,269 |
| Aug 25, 2026 | 6.99 | 7.00 | 6.98 | 6.99 | 6.99 | 0.33% | 50,012 |
| Aug 24, 2026 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | -0.04% | 72,994 |
| Aug 21, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | 0.71% | 8,410 |
| Aug 20, 2026 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | -0.20% | 151,844 |
| Aug 19, 2026 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | -0.16% | 155,854 |
| Aug 18, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.80% | 27,751 |
| Aug 17, 2026 | 7.02 | 7.03 | 7.00 | 7.00 | 7.00 | 0.03% | 14,204 |
| Aug 14, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.30% | 32,629 |
| Aug 13, 2026 | 7.03 | 7.04 | 7.01 | 7.02 | 7.02 | 0.14% | 70,174 |
| Aug 12, 2026 | 7.03 | 7.04 | 7.00 | 7.01 | 7.01 | -0.27% | 49,437 |
| Aug 11, 2026 | 7.03 | 7.05 | 7.01 | 7.03 | 7.03 | 0.09% | 16,085 |
| Aug 10, 2026 | 7.02 | 7.03 | 7.02 | 7.02 | 7.02 | 0.01% | 35,406 |
| Aug 7, 2026 | 7.01 | 7.04 | 7.00 | 7.02 | 7.02 | 0.41% | 48,008 |
| Aug 6, 2026 | 7.00 | 7.02 | 6.99 | 6.99 | 6.99 | 0.17% | 111,395 |
| Aug 5, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.14% | 17,188 |
| Aug 4, 2026 | 6.98 | 6.99 | 6.95 | 6.99 | 6.99 | 0.85% | 49,710 |
| Aug 3, 2026 | 6.93 | 6.94 | 6.92 | 6.93 | 6.93 | 0.38% | 38,547 |
| Jul 31, 2026 | 6.95 | 6.98 | 6.89 | 6.90 | 6.90 | -0.16% | 21,660 |
| Jul 30, 2026 | 6.87 | 6.92 | 6.86 | 6.91 | 6.91 | 0.82% | 19,826 |
| Jul 29, 2026 | 6.90 | 6.91 | 6.84 | 6.86 | 6.86 | -0.36% | 31,566 |
| Jul 28, 2026 | 6.86 | 6.89 | 6.85 | 6.88 | 6.88 | 0.41% | 44,229 |
| Jul 27, 2026 | 6.91 | 6.92 | 6.85 | 6.85 | 6.85 | -0.07% | 67,159 |
| Jul 24, 2026 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | 0.99% | 23,723 |
| Jul 23, 2026 | 6.84 | 6.85 | 6.78 | 6.79 | 6.79 | -1.22% | 163,084 |
| Jul 22, 2026 | 6.82 | 6.90 | 6.82 | 6.88 | 6.88 | 0.57% | 80,820 |
| Jul 21, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.84 | 0.66% | 155,440 |
| Jul 20, 2026 | 6.81 | 6.85 | 6.79 | 6.79 | 6.79 | -0.35% | 1,656,779 |
| Jul 17, 2026 | 6.81 | 6.82 | 6.78 | 6.82 | 6.82 | -0.35% | 314,307 |
| Jul 16, 2026 | 6.83 | 6.84 | 6.78 | 6.84 | 6.84 | 0.12% | 23,156 |
| Jul 15, 2026 | 6.83 | 6.84 | 6.81 | 6.83 | 6.83 | 0.12% | 18,818 |