iShares Euro Government Bond 0-1yr UCITS ETF (ETR:CEMK)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (-0.03%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.03% | 134,005 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.04% | 144,445 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.02% | 192,256 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.03% | 188,228 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.01% | 142,522 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.02% | 223,171 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.03% | 138,430 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | -0.02% | 126,964 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.04% | 123,411 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.01% | 164,622 |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.02% | 164,982 |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.01% | 121,447 |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.01% | 170,936 |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.03% | 170,254 |
| Sep 2, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | - | 93,227 |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 161,905 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 104,378 |
| Aug 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.02% | 213,869 |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 50,167 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.02% | 161,871 |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.02% | 109,017 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.02% | 76,446 |
| Aug 21, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.03% | 138,879 |
| Aug 20, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.01% | 61,398 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.09 | 0.02% | 104,383 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.01% | 103,709 |
| Aug 17, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.05% | 161,603 |
| Aug 14, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.02% | 95,110 |
| Aug 13, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.01% | 200,672 |
| Aug 12, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.01% | 569,510 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.09 | 0.04% | 361,244 |
| Aug 10, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.01% | 216,347 |
| Aug 7, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.01% | 190,669 |
| Aug 6, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.01% | 74,993 |
| Aug 5, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 0.01% | 64,980 |
| Aug 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 75,695 |
| Aug 3, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | - | 93,843 |
| Jul 31, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.02% | 148,224 |
| Jul 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.02% | 146,063 |
| Jul 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 140,029 |
| Jul 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.05% | 151,553 |
| Jul 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.04% | 85,770 |
| Jul 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.02% | 138,894 |
| Jul 23, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.03% | 120,294 |
| Jul 22, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | - | 99,817 |
| Jul 21, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.04% | 165,868 |
| Jul 20, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | - | 173,236 |
| Jul 17, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | - | 140,790 |
| Jul 16, 2026 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 0.01% | 102,786 |
| Jul 15, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 0.01% | 170,448 |