iShares Corporate Bond ESG UCITS ETF (ETR:OM3F)
Germany · Delayed Price · Currency is EUR 4.600
-0.025 (-0.54%)
Sep 23, 2026, 5:35 PM CET
ETR:OM3F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | - | -0.49% | 101,867 |
| Sep 22, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.62 | - | 274,698 |
| Sep 21, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.62 | 0.26% | 274,244 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.19% | 266,184 |
| Sep 17, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | 0.20% | 209,477 |
| Sep 16, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.61 | 0.14% | 207,969 |
| Sep 15, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | -0.01% | 244,664 |
| Sep 14, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.61 | -0.32% | 405,053 |
| Sep 11, 2026 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | 0.04% | 503,927 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.52% | 321,792 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | -0.29% | 520,151 |
| Sep 8, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.10% | 1,157,735 |
| Sep 7, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.15% | 208,702 |
| Sep 4, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 0.02% | 429,536 |
| Sep 3, 2026 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | 0.20% | 452,177 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | -0.11% | 403,789 |
| Sep 1, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.16% | 464,310 |
| Aug 31, 2026 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | -0.15% | 444,022 |
| Aug 28, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.15% | 204,665 |
| Aug 27, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | -0.10% | 233,097 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.15% | 167,093 |
| Aug 25, 2026 | 4.68 | 4.69 | 4.67 | 4.69 | 4.69 | 0.27% | 354,036 |
| Aug 24, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | -0.04% | 376,319 |
| Aug 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.05% | 341,042 |
| Aug 20, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.67 | -0.03% | 300,637 |
| Aug 19, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.13% | 309,260 |
| Aug 18, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.35% | 190,861 |
| Aug 17, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | -0.06% | 329,500 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.17% | 242,220 |
| Aug 13, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 0.05% | 148,092 |
| Aug 12, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.69 | 0.01% | 313,411 |
| Aug 11, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 0.06% | 256,679 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.18% | 324,873 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 0.10% | 427,250 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.12% | 228,087 |
| Aug 5, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 0.07% | 239,198 |
| Aug 4, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.22% | 253,180 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.68 | 4.69 | 4.69 | 0.18% | 259,727 |
| Jul 31, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | -0.05% | 327,393 |
| Jul 30, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.15% | 204,295 |
| Jul 29, 2026 | 4.68 | 4.69 | 4.67 | 4.67 | 4.67 | -0.23% | 153,424 |
| Jul 28, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.68 | 0.15% | 290,539 |
| Jul 27, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | 0.16% | 448,309 |
| Jul 24, 2026 | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 0.14% | 246,922 |
| Jul 23, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.24% | 935,049 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.09% | 1,294,172 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | -0.05% | 191,924 |
| Jul 20, 2026 | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | -0.03% | 786,616 |
| Jul 17, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.04% | 284,434 |
| Jul 16, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | -0.10% | 264,630 |