iShares S&P 500 3% Capped UCITS ETF (ETR:CEPP)
Germany · Delayed Price · Currency is EUR 5.40
+0.01 (0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.22% | - |
| Sep 21, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 1.37% | - |
| Sep 18, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -0.11% | 8,092 |
| Sep 17, 2026 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | 0.08% | 15,214 |
| Sep 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.36% | 1 |
| Sep 15, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | -0.40% | 10 |
| Sep 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.67% | 1,130 |
| Sep 11, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.58% | 2,113 |
| Sep 10, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 9, 2026 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.72% | - |
| Sep 8, 2026 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 0.02% | 541 |
| Sep 7, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.06% | 373 |
| Sep 4, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.39% | - |
| Sep 3, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.86% | - |
| Sep 2, 2026 | 5.34 | 5.36 | 5.32 | 5.36 | 5.36 | 0.13% | 500 |
| Sep 1, 2026 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | -0.34% | 6 |
| Aug 31, 2026 | 5.38 | 5.39 | 5.37 | 5.37 | 5.37 | -0.92% | 20 |
| Aug 28, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | 0.24% | 1,849 |
| Aug 27, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.35% | 371 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.09% | - |
| Aug 25, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 0.35% | 1,950 |
| Aug 24, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.44% | 1 |
| Aug 21, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 0.19% | 2 |
| Aug 20, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.55% | 2 |
| Aug 19, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.31% | 2,000 |
| Aug 18, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.01% | - |
| Aug 17, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.13% | - |
| Aug 14, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - | 3 |
| Aug 13, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 0.55% | - |
| Aug 12, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.13% | 1,959 |
| Aug 11, 2026 | 5.42 | 5.44 | 5.42 | 5.42 | 5.42 | -0.13% | - |
| Aug 10, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.28% | - |
| Aug 7, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.41% | - |
| Aug 6, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.28% | 168 |
| Aug 5, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | 0.37% | 2,004 |
| Aug 4, 2026 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 1.74% | 375 |
| Aug 3, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 1.34% | - |
| Jul 31, 2026 | 5.26 | 5.27 | 5.23 | 5.23 | 5.23 | 0.79% | - |
| Jul 30, 2026 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | -0.04% | 6 |
| Jul 29, 2026 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | -0.95% | - |
| Jul 28, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 0.60% | - |
| Jul 27, 2026 | 5.26 | 5.27 | 5.21 | 5.21 | 5.21 | -0.69% | - |
| Jul 24, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.59% | - |
| Jul 23, 2026 | 5.26 | 5.26 | 5.21 | 5.21 | 5.21 | -1.33% | 4 |
| Jul 22, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 0.25% | - |
| Jul 21, 2026 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | 0.30% | - |
| Jul 20, 2026 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | 0.08% | 19 |
| Jul 17, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -1.11% | 1 |
| Jul 16, 2026 | 5.30 | 5.31 | 5.29 | 5.31 | 5.31 | 0.15% | 3 |
| Jul 15, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.28% | 2 |