iShares Euro Govt Bond Climate UCITS ETF (ETR:SECA)
Germany · Delayed Price · Currency is EUR 4.294
+0.010 (0.23%)
Sep 22, 2026, 3:17 PM CET
ETR:SECA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | - | 0.06% | 82,015 |
| Sep 21, 2026 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | 0.53% | 169,715 |
| Sep 18, 2026 | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | -0.46% | 420,002 |
| Sep 17, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.22% | 244,036 |
| Sep 16, 2026 | 4.27 | 4.28 | 4.26 | 4.27 | 4.27 | 0.21% | 1,073,825 |
| Sep 15, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.26 | -0.14% | 162,612 |
| Sep 14, 2026 | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | -0.10% | 192,733 |
| Sep 11, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 4.27 | 0.06% | 217,882 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.58% | 405,563 |
| Sep 9, 2026 | 4.31 | 4.31 | 4.29 | 4.30 | 4.30 | -0.54% | 281,086 |
| Sep 8, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.20% | 407,028 |
| Sep 7, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.30% | 195,157 |
| Sep 4, 2026 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.04% | 174,534 |
| Sep 3, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | 0.28% | 330,048 |
| Sep 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.25% | 152,850 |
| Sep 1, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | -0.06% | 323,584 |
| Aug 31, 2026 | 4.31 | 4.34 | 4.31 | 4.32 | 4.32 | -0.31% | 301,104 |
| Aug 28, 2026 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | -0.12% | 288,874 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.14% | 344,427 |
| Aug 26, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.20% | 118,761 |
| Aug 25, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.43% | 125,563 |
| Aug 24, 2026 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | 0.01% | 217,253 |
| Aug 21, 2026 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | - | 299,439 |
| Aug 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.02% | 191,713 |
| Aug 19, 2026 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | 0.09% | 214,107 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.31% | 177,867 |
| Aug 17, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.14% | 176,060 |
| Aug 14, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.48% | 225,437 |
| Aug 13, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.37 | 0.19% | 242,438 |
| Aug 12, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | 0.04% | 291,313 |
| Aug 11, 2026 | 4.36 | 4.37 | 4.35 | 4.37 | 4.36 | 0.06% | 284,963 |
| Aug 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.36% | 265,468 |
| Aug 7, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.02% | 335,508 |
| Aug 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.12% | 277,555 |
| Aug 5, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.03% | 373,184 |
| Aug 4, 2026 | 4.37 | 4.39 | 4.36 | 4.38 | 4.38 | 0.30% | 199,254 |
| Aug 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.39% | 152,456 |
| Jul 31, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.21% | 270,485 |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.02% | 140,702 |
| Jul 29, 2026 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | -0.37% | 1,064,366 |
| Jul 28, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | 0.20% | 388,949 |
| Jul 27, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.31% | 184,045 |
| Jul 24, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.37% | 871,666 |
| Jul 23, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.26% | 178,157 |
| Jul 22, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | -0.09% | 191,934 |
| Jul 21, 2026 | 4.36 | 4.36 | 4.35 | 4.36 | 4.35 | -0.14% | 193,422 |
| Jul 20, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | -0.05% | 378,695 |
| Jul 17, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 0.03% | 328,892 |
| Jul 16, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.19% | 182,071 |
| Jul 15, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | - | 245,028 |