iShares MSCI World CTB Enhanced ESG UCITS ETF (ETR:CEMN)
Germany · Delayed Price · Currency is EUR 5.79
+0.02 (0.43%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | 0.43% | 100,459 |
| Sep 21, 2026 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 1.26% | - |
| Sep 18, 2026 | 5.73 | 5.73 | 5.69 | 5.70 | 5.70 | -0.33% | 1 |
| Sep 17, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.40% | 31,539 |
| Sep 16, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 0.55% | - |
| Sep 15, 2026 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | -0.58% | 26,488 |
| Sep 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.49% | 2 |
| Sep 11, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 0.63% | 68,124 |
| Sep 10, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.47% | - |
| Sep 9, 2026 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.88% | 144 |
| Sep 8, 2026 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.19% | 904 |
| Sep 7, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -0.17% | 1,068 |
| Sep 4, 2026 | 5.80 | 5.81 | 5.78 | 5.78 | 5.78 | -0.33% | 139 |
| Sep 3, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.85% | 1,866 |
| Sep 2, 2026 | 5.73 | 5.75 | 5.72 | 5.75 | 5.75 | 0.12% | - |
| Sep 1, 2026 | 5.78 | 5.78 | 5.74 | 5.75 | 5.75 | -0.43% | - |
| Aug 31, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -0.96% | 41,546 |
| Aug 28, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 0.57% | - |
| Aug 27, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.35% | - |
| Aug 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.02% | 22 |
| Aug 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.31% | - |
| Aug 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.21% | 282 |
| Aug 21, 2026 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.28% | 2 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.60% | 4,550 |
| Aug 19, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 0.17% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.89% | 268 |
| Aug 17, 2026 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | -0.10% | - |
| Aug 14, 2026 | 5.85 | 5.86 | 5.84 | 5.84 | 5.84 | -0.10% | - |
| Aug 13, 2026 | 5.83 | 5.86 | 5.83 | 5.84 | 5.84 | 0.34% | 1,051 |
| Aug 12, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.10% | 26,206 |
| Aug 11, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.05% | - |
| Aug 10, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.15% | 40,500 |
| Aug 7, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 0.57% | 16,187 |
| Aug 6, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | -0.14% | - |
| Aug 5, 2026 | 5.82 | 5.83 | 5.80 | 5.80 | 5.80 | 0.59% | 6,420 |
| Aug 4, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 1.41% | 10,217 |
| Aug 3, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 1.28% | - |
| Jul 31, 2026 | 5.64 | 5.65 | 5.62 | 5.62 | 5.62 | 0.54% | 30,156 |
| Jul 30, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 0.14% | 5,374 |
| Jul 29, 2026 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | -0.75% | - |
| Jul 28, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.55% | - |
| Jul 27, 2026 | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | -0.50% | 970 |
| Jul 24, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.84% | 9 |
| Jul 23, 2026 | 5.63 | 5.63 | 5.57 | 5.57 | 5.57 | -1.49% | 2,690 |
| Jul 22, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 0.21% | - |
| Jul 21, 2026 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 0.36% | - |
| Jul 20, 2026 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 0.11% | - |
| Jul 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.16% | 22 |
| Jul 16, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 0.02% | - |
| Jul 15, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 0.16% | - |