iShares US Large Cap Deep Buffer UCITS ETF (ETR:DBUS)
Germany · Delayed Price · Currency is EUR 4.649
+0.032 (0.70%)
At close: Sep 22, 2026
ETR:DBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.70% | - |
| Sep 21, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 1.28% | 151 |
| Sep 18, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.01% | 115 |
| Sep 17, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.68% | - |
| Sep 16, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.38% | - |
| Sep 15, 2026 | 4.52 | 4.53 | 4.51 | 4.51 | 4.51 | -0.39% | 14 |
| Sep 14, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -0.10% | - |
| Sep 11, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | 0.94% | 113 |
| Sep 10, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -0.30% | 150 |
| Sep 9, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.54% | 300 |
| Sep 8, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.17% | 450 |
| Sep 7, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.12% | 151 |
| Sep 4, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.27% | 750 |
| Sep 3, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.33% | 30,450 |
| Sep 2, 2026 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | 0.20% | 150 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 0.09% | - |
| Aug 31, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.94% | 30,480 |
| Aug 28, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.86% | - |
| Aug 27, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.50% | 1,400 |
| Aug 26, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.17% | - |
| Aug 25, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 0.20% | - |
| Aug 24, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.29% | 450 |
| Aug 21, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.11% | - |
| Aug 20, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | -0.55% | 600 |
| Aug 19, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.45% | 150 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.50% | 18,479 |
| Aug 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.01% | - |
| Aug 14, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.32% | - |
| Aug 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.37% | - |
| Aug 12, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.56 | 0.01% | - |
| Aug 11, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.03% | 150 |
| Aug 10, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.16% | 3,500 |
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.02% | - |
| Aug 6, 2026 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | -0.02% | 152 |
| Aug 5, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.19% | 511 |
| Aug 4, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.83% | 1 |
| Aug 3, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 1.32% | 20,631 |
| Jul 31, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.53% | 3,100 |
| Jul 30, 2026 | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | -1.10% | 38,939 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.37% | - |
| Jul 28, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.12% | - |
| Jul 27, 2026 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | -0.20% | 4,680 |
| Jul 24, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.10% | - |
| Jul 23, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.55% | 7,973 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.17% | - |
| Jul 21, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.20% | 9,954 |
| Jul 20, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.17% | - |
| Jul 17, 2026 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | -0.70% | 5,261 |
| Jul 16, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.07% | - |
| Jul 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.27% | - |