iShares Global At1 Bond Active UCITS ETF (ETR:GAT1)
Germany · Delayed Price · Currency is EUR 5.06
0.00 (-0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.07% | 23,014 |
| Sep 21, 2026 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | 0.09% | 15 |
| Sep 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.10% | 36 |
| Sep 17, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.09% | 20,800 |
| Sep 16, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.24% | - |
| Sep 15, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.35% | 21,146 |
| Sep 14, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.68% | 3 |
| Sep 11, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.22% | 22,098 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.30% | 1,252 |
| Sep 9, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.26% | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 0.01% | 2 |
| Sep 7, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | - | 18 |
| Sep 4, 2026 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | -0.15% | 22 |
| Sep 3, 2026 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 0.31% | 21,203 |
| Sep 2, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.13% | - |
| Sep 1, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -0.41% | 21,000 |
| Aug 31, 2026 | 5.12 | 5.12 | 5.10 | 5.11 | 5.11 | 0.04% | 3 |
| Aug 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.08% | - |
| Aug 27, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.02% | - |
| Aug 26, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | - | 1,327 |
| Aug 25, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.07% | 510 |
| Aug 24, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.02% | - |
| Aug 21, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.29% | 1,398 |
| Aug 20, 2026 | 5.10 | 5.11 | 5.08 | 5.09 | 5.09 | -0.38% | 500 |
| Aug 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.18% | - |
| Aug 18, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.32% | 585 |
| Aug 17, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 0.01% | 3 |
| Aug 14, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | 0.01% | 50 |
| Aug 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.06% | - |
| Aug 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.04% | 5,926 |
| Aug 11, 2026 | 5.13 | 5.14 | 5.12 | 5.12 | 5.12 | -0.12% | 10 |
| Aug 10, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.08% | 8 |
| Aug 7, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 0.20% | 77,466 |
| Aug 6, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 0.04% | 2 |
| Aug 5, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.08% | 1 |
| Aug 4, 2026 | 5.09 | 5.13 | 5.09 | 5.12 | 5.12 | 0.40% | 209 |
| Aug 3, 2026 | 5.13 | 5.23 | 5.10 | 5.10 | 5.10 | 0.13% | 3,964 |
| Jul 31, 2026 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 0.20% | 65,461 |
| Jul 30, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | -0.04% | - |
| Jul 29, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.09% | - |
| Jul 28, 2026 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | 0.06% | 3,001 |
| Jul 27, 2026 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | 0.17% | 8 |
| Jul 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.12% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.24% | 628,000 |
| Jul 22, 2026 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | -0.26% | 3 |
| Jul 21, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.17% | - |
| Jul 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.10% | - |
| Jul 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.07% | 1,000 |
| Jul 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.02% | - |