Vaneck UCITS ETFs plc - VanEck Medical Robotics and Bionic Engineering UCITS ETF (ETR:CIB0)
Germany · Delayed Price · Currency is EUR 16.65
+0.20 (1.24%)
At close: Sep 22, 2026
ETR:CIB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.54 | 16.70 | 16.50 | 16.65 | 16.65 | 1.24% | 367 |
| Sep 21, 2026 | 16.49 | 16.58 | 16.44 | 16.44 | 16.44 | -0.21% | 674 |
| Sep 18, 2026 | 16.42 | 16.50 | 16.40 | 16.48 | 16.48 | 0.28% | 218 |
| Sep 17, 2026 | 16.62 | 16.68 | 16.43 | 16.43 | 16.43 | -0.99% | 516 |
| Sep 16, 2026 | 16.37 | 16.60 | 16.37 | 16.60 | 16.60 | 1.47% | 2,644 |
| Sep 15, 2026 | 16.33 | 16.40 | 16.21 | 16.36 | 16.36 | 0.26% | 1,080 |
| Sep 14, 2026 | 16.10 | 16.36 | 16.10 | 16.31 | 16.31 | 3.07% | 441 |
| Sep 11, 2026 | 15.96 | 16.13 | 15.83 | 15.83 | 15.83 | -0.65% | 82 |
| Sep 10, 2026 | 15.99 | 16.11 | 15.93 | 15.93 | 15.93 | -0.60% | 157 |
| Sep 9, 2026 | 16.04 | 16.10 | 15.94 | 16.03 | 16.03 | 0.21% | 8,863 |
| Sep 8, 2026 | 16.41 | 16.53 | 15.99 | 15.99 | 15.99 | -3.03% | 1,307 |
| Sep 7, 2026 | 16.65 | 16.65 | 16.38 | 16.49 | 16.49 | -0.39% | 844 |
| Sep 4, 2026 | 16.57 | 16.64 | 16.56 | 16.56 | 16.56 | -0.17% | 1,772 |
| Sep 3, 2026 | 16.80 | 16.82 | 16.50 | 16.59 | 16.59 | -1.80% | 1,395 |
| Sep 2, 2026 | 16.76 | 16.90 | 16.68 | 16.89 | 16.89 | 1.20% | 290 |
| Sep 1, 2026 | 16.79 | 16.89 | 16.69 | 16.69 | 16.69 | 0.22% | 1,969 |
| Aug 31, 2026 | 16.68 | 16.78 | 16.65 | 16.65 | 16.65 | -0.44% | 98 |
| Aug 28, 2026 | 16.68 | 16.73 | 16.58 | 16.73 | 16.73 | -0.06% | 1,106 |
| Aug 27, 2026 | 16.69 | 16.76 | 16.68 | 16.74 | 16.74 | 0.50% | 794 |
| Aug 26, 2026 | 16.69 | 16.80 | 16.65 | 16.65 | 16.65 | -0.38% | 870 |
| Aug 25, 2026 | 16.81 | 16.87 | 16.65 | 16.72 | 16.72 | -0.87% | 2,008 |
| Aug 24, 2026 | 16.89 | 17.00 | 16.86 | 16.86 | 16.86 | - | 1,089 |
| Aug 21, 2026 | 16.68 | 16.89 | 16.68 | 16.86 | 16.86 | -0.78% | 1,023 |
| Aug 20, 2026 | 17.08 | 17.15 | 17.00 | 17.00 | 17.00 | -0.87% | 1,266 |
| Aug 19, 2026 | 17.09 | 17.24 | 16.99 | 17.15 | 17.15 | -0.08% | 680 |
| Aug 18, 2026 | 17.00 | 17.20 | 16.99 | 17.16 | 17.16 | 1.26% | 171 |
| Aug 17, 2026 | 17.07 | 17.12 | 16.95 | 16.95 | 16.95 | -1.25% | 572 |
| Aug 14, 2026 | 17.24 | 17.28 | 17.11 | 17.16 | 17.16 | -0.42% | 137 |
| Aug 13, 2026 | 17.29 | 17.34 | 17.23 | 17.23 | 17.23 | 0.85% | 1,562 |
| Aug 12, 2026 | 17.19 | 17.20 | 17.08 | 17.09 | 17.09 | -0.16% | 50 |
| Aug 11, 2026 | 17.01 | 17.20 | 16.97 | 17.11 | 17.11 | 1.18% | 1,356 |
| Aug 10, 2026 | 16.67 | 16.91 | 16.66 | 16.91 | 16.91 | 1.76% | 3,529 |
| Aug 7, 2026 | 16.47 | 16.66 | 16.47 | 16.62 | 16.62 | 0.81% | 222 |
| Aug 6, 2026 | 16.49 | 16.60 | 16.48 | 16.49 | 16.49 | 0.59% | 804 |
| Aug 5, 2026 | 16.78 | 16.83 | 16.39 | 16.39 | 16.39 | -2.14% | 1,694 |
| Aug 4, 2026 | 16.83 | 16.90 | 16.68 | 16.75 | 16.75 | 0.06% | 1,873 |
| Aug 3, 2026 | 16.36 | 16.82 | 16.28 | 16.74 | 16.74 | 4.00% | 3,969 |
| Jul 31, 2026 | 16.25 | 16.35 | 16.10 | 16.10 | 16.10 | -0.02% | 1,137 |
| Jul 30, 2026 | 16.55 | 16.55 | 16.10 | 16.10 | 16.10 | -2.75% | 3,411 |
| Jul 29, 2026 | 16.41 | 16.56 | 16.36 | 16.56 | 16.56 | 1.21% | 657 |
| Jul 28, 2026 | 16.09 | 16.51 | 16.06 | 16.36 | 16.36 | 2.44% | 4,337 |
| Jul 27, 2026 | 15.83 | 16.00 | 15.74 | 15.97 | 15.97 | 1.44% | 1,080 |
| Jul 24, 2026 | 15.61 | 15.76 | 15.54 | 15.74 | 15.74 | 1.82% | 293 |
| Jul 23, 2026 | 15.45 | 15.56 | 15.40 | 15.46 | 15.46 | -0.78% | 355 |
| Jul 22, 2026 | 15.66 | 15.77 | 15.56 | 15.58 | 15.58 | -0.81% | 2,314 |
| Jul 21, 2026 | 15.82 | 15.82 | 15.71 | 15.71 | 15.71 | -1.06% | 313 |
| Jul 20, 2026 | 15.78 | 15.89 | 15.72 | 15.88 | 15.88 | 0.14% | 2,098 |
| Jul 17, 2026 | 16.10 | 16.16 | 15.86 | 15.86 | 15.86 | -2.96% | 1,383 |
| Jul 16, 2026 | 15.94 | 16.40 | 15.90 | 16.34 | 16.34 | 1.97% | 610 |
| Jul 15, 2026 | 15.76 | 16.05 | 15.73 | 16.02 | 16.02 | 1.77% | 1,682 |