iShares Core UK Gilts UCITS ETF (ETR:CEMM)
Germany · Delayed Price · Currency is EUR 5.00
-0.01 (-0.22%)
At close: Sep 22, 2026
ETR:CEMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | -0.22% | 11,933 |
| Sep 21, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.45% | 5,812 |
| Sep 18, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.34% | 2,099 |
| Sep 17, 2026 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 0.79% | 27,930 |
| Sep 16, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.55% | 1,668 |
| Sep 15, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | -0.05% | 4,541 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.94 | -0.12% | 14,474 |
| Sep 11, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 0.18% | 7,632 |
| Sep 10, 2026 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -0.69% | 9,403 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.58% | 6,920 |
| Sep 8, 2026 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.12% | 4,321 |
| Sep 7, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.26% | 13,417 |
| Sep 4, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 0.02% | 14,317 |
| Sep 3, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 0.60% | 101,802 |
| Sep 2, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | -0.14% | 6,453 |
| Sep 1, 2026 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | -0.36% | 26,877 |
| Aug 31, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | -0.15% | 34,555 |
| Aug 28, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.20% | 3,574 |
| Aug 27, 2026 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 0.06% | 4,273 |
| Aug 26, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.26% | 5,882 |
| Aug 25, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.46% | 4,370 |
| Aug 24, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 0.09% | 598 |
| Aug 21, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.10% | 1,320 |
| Aug 20, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.25% | 12,764 |
| Aug 19, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.33% | 1,900 |
| Aug 18, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.07% | 9,886 |
| Aug 17, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.28% | 1,222 |
| Aug 14, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.01 | -0.55% | 2,032 |
| Aug 13, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 0.11% | 8,238 |
| Aug 12, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -0.03% | 5,773 |
| Aug 11, 2026 | 5.03 | 5.04 | 5.01 | 5.04 | 5.04 | 0.25% | 5,981 |
| Aug 10, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.54% | 4,744 |
| Aug 7, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.11% | 8,875 |
| Aug 6, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.25% | 6,385 |
| Aug 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.11% | 3,049 |
| Aug 4, 2026 | 5.04 | 5.05 | 5.02 | 5.05 | 5.05 | 0.36% | 16,551 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | 0.70% | 3,796 |
| Jul 31, 2026 | 5.03 | 5.04 | 5.00 | 5.00 | 5.00 | -0.40% | 11,753 |
| Jul 30, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.22% | 3,524 |
| Jul 29, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.53% | 5,578 |
| Jul 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.27% | 10,304 |
| Jul 27, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.27% | 6,066 |
| Jul 24, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 0.61% | 1,459 |
| Jul 23, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.51% | 12,062 |
| Jul 22, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -0.05% | 25,542 |
| Jul 21, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 0.11% | 9,305 |
| Jul 20, 2026 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | -0.66% | 1,127 |
| Jul 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.10% | 6,946 |
| Jul 16, 2026 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | -0.18% | 3,739 |
| Jul 15, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.15% | 11,790 |