Amundi Index MSCI Emerging ESG Broad CTB (ETR:SBIM)
Germany · Delayed Price · Currency is EUR 78.84
+0.34 (0.43%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SBIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.20 | 79.12 | 77.94 | 78.84 | 78.84 | 0.43% | 5,772 |
| Sep 21, 2026 | 77.70 | 78.50 | 77.70 | 78.50 | 78.50 | 2.92% | 2,390 |
| Sep 18, 2026 | 76.77 | 76.84 | 76.27 | 76.27 | 76.27 | -0.33% | 4,827 |
| Sep 17, 2026 | 75.61 | 76.52 | 75.61 | 76.52 | 76.52 | 1.42% | 1,459 |
| Sep 16, 2026 | 75.40 | 75.55 | 75.27 | 75.45 | 75.45 | 1.04% | 1,178 |
| Sep 15, 2026 | 74.97 | 75.14 | 74.52 | 74.67 | 74.67 | -0.56% | 3,962 |
| Sep 14, 2026 | 75.58 | 75.58 | 74.69 | 75.09 | 75.09 | -2.16% | 6,361 |
| Sep 11, 2026 | 76.30 | 76.80 | 76.15 | 76.75 | 76.75 | 1.15% | 3,085 |
| Sep 10, 2026 | 77.02 | 77.02 | 75.79 | 75.88 | 75.88 | -1.51% | 5,923 |
| Sep 9, 2026 | 77.59 | 77.64 | 76.96 | 77.04 | 77.04 | -0.82% | 1,873 |
| Sep 8, 2026 | 77.37 | 77.68 | 77.05 | 77.68 | 77.68 | 0.22% | 2,109 |
| Sep 7, 2026 | 77.82 | 77.82 | 77.33 | 77.51 | 77.51 | 0.68% | 1,588 |
| Sep 4, 2026 | 76.36 | 77.17 | 76.22 | 76.99 | 76.99 | 1.53% | 5,775 |
| Sep 3, 2026 | 75.39 | 75.85 | 75.23 | 75.83 | 75.83 | -0.08% | 4,775 |
| Sep 2, 2026 | 75.31 | 75.89 | 74.90 | 75.89 | 75.89 | -0.21% | 5,398 |
| Sep 1, 2026 | 76.74 | 76.74 | 75.84 | 76.05 | 76.05 | 0.62% | 10,563 |
| Aug 31, 2026 | 76.10 | 76.18 | 75.58 | 75.58 | 75.58 | -1.11% | 857 |
| Aug 28, 2026 | 76.21 | 76.43 | 76.05 | 76.43 | 76.43 | 0.74% | 2,160 |
| Aug 27, 2026 | 76.18 | 76.28 | 75.80 | 75.87 | 75.87 | 0.22% | 5,956 |
| Aug 26, 2026 | 75.85 | 75.97 | 75.67 | 75.70 | 75.70 | 0.37% | 1,076 |
| Aug 25, 2026 | 75.05 | 75.42 | 74.86 | 75.42 | 75.42 | 1.64% | 3,042 |
| Aug 24, 2026 | 74.59 | 74.97 | 73.97 | 74.20 | 74.20 | -1.54% | 7,449 |
| Aug 21, 2026 | 75.56 | 75.73 | 75.26 | 75.36 | 75.36 | 1.24% | 3,047 |
| Aug 20, 2026 | 74.85 | 74.85 | 74.14 | 74.44 | 74.44 | 0.34% | 1,598 |
| Aug 19, 2026 | 73.99 | 74.64 | 73.95 | 74.19 | 74.19 | 0.34% | 5,679 |
| Aug 18, 2026 | 75.32 | 75.32 | 73.94 | 73.94 | 73.94 | -3.45% | 5,971 |
| Aug 17, 2026 | 76.14 | 76.61 | 75.98 | 76.58 | 76.58 | 1.73% | 7,146 |
| Aug 14, 2026 | 75.56 | 75.84 | 75.22 | 75.28 | 75.28 | -0.54% | 1,372 |
| Aug 13, 2026 | 75.36 | 75.82 | 75.18 | 75.69 | 75.69 | 0.53% | 1,648 |
| Aug 12, 2026 | 74.64 | 75.41 | 74.64 | 75.29 | 75.29 | 1.41% | 2,685 |
| Aug 11, 2026 | 74.04 | 74.55 | 73.95 | 74.24 | 74.24 | 0.56% | 2,066 |
| Aug 10, 2026 | 74.17 | 74.29 | 73.75 | 73.83 | 73.83 | -0.58% | 5,621 |
| Aug 7, 2026 | 73.94 | 74.51 | 73.86 | 74.26 | 74.26 | 0.04% | 6,080 |
| Aug 6, 2026 | 73.68 | 74.33 | 73.17 | 74.23 | 74.23 | -0.63% | 8,037 |
| Aug 5, 2026 | 74.96 | 75.07 | 74.33 | 74.70 | 74.70 | 0.01% | 14,377 |
| Aug 4, 2026 | 73.69 | 74.71 | 73.51 | 74.69 | 74.69 | 2.57% | 11,768 |
| Aug 3, 2026 | 73.57 | 73.57 | 72.11 | 72.82 | 72.82 | 0.01% | 8,459 |
| Jul 31, 2026 | 73.99 | 74.36 | 72.78 | 72.81 | 72.81 | 1.51% | 7,154 |
| Jul 30, 2026 | 69.93 | 71.82 | 69.63 | 71.73 | 71.73 | 1.72% | 6,041 |
| Jul 29, 2026 | 70.85 | 71.23 | 70.11 | 70.52 | 70.52 | -1.93% | 8,391 |
| Jul 28, 2026 | 71.63 | 71.91 | 71.00 | 71.91 | 71.91 | -0.80% | 7,696 |
| Jul 27, 2026 | 74.07 | 74.25 | 72.39 | 72.49 | 72.49 | -1.25% | 14,175 |
| Jul 24, 2026 | 73.50 | 74.02 | 72.94 | 73.41 | 73.41 | -0.68% | 13,102 |
| Jul 23, 2026 | 75.09 | 75.32 | 73.82 | 73.91 | 73.91 | -0.99% | 5,097 |
| Jul 22, 2026 | 74.02 | 74.65 | 73.74 | 74.65 | 74.65 | -0.41% | 5,592 |
| Jul 21, 2026 | 74.47 | 75.02 | 74.29 | 74.96 | 74.96 | 2.36% | 7,850 |
| Jul 20, 2026 | 72.35 | 73.50 | 72.22 | 73.23 | 73.23 | 1.48% | 5,002 |
| Jul 17, 2026 | 71.40 | 72.37 | 70.77 | 72.16 | 72.16 | -2.05% | 11,571 |
| Jul 16, 2026 | 74.22 | 74.22 | 73.19 | 73.67 | 73.67 | -1.22% | 19,215 |
| Jul 15, 2026 | 75.91 | 75.91 | 74.58 | 74.58 | 74.58 | -0.48% | 1,802 |