VanEck iBoxx EUR Sovereign Diversified 1-10 UCITS ETF (ETR:TGBT)
Germany · Delayed Price · Currency is EUR 12.48
-0.01 (-0.09%)
Aug 6, 2025, 5:36 PM CET
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12.49 | 12.49 | 12.48 | 12.49 | 12.49 | 0.08% | 160 |
| Aug 4, 2025 | 12.44 | 12.48 | 12.44 | 12.48 | 12.48 | 0.24% | 82 |
| Aug 1, 2025 | 12.41 | 12.45 | 12.41 | 12.45 | 12.45 | 0.16% | 43 |
| Jul 31, 2025 | 12.44 | 12.44 | 12.43 | 12.43 | 12.43 | 0.08% | 24 |
| Jul 30, 2025 | 12.43 | 12.45 | 12.42 | 12.42 | 12.42 | -0.16% | 14 |
| Jul 29, 2025 | 12.44 | 12.45 | 12.44 | 12.44 | 12.44 | - | 5 |
| Jul 28, 2025 | 12.43 | 12.44 | 12.43 | 12.44 | 12.44 | 0.24% | 106 |
| Jul 25, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.41 | -0.16% | 156 |
| Jul 24, 2025 | 12.46 | 12.46 | 12.43 | 12.43 | 12.43 | -0.64% | 207 |
| Jul 23, 2025 | 12.50 | 12.51 | 12.49 | 12.51 | 12.51 | 0.08% | 534 |
| Jul 22, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.50 | 0.16% | 24 |
| Jul 21, 2025 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | 0.40% | 811 |
| Jul 18, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | -0.08% | 445 |
| Jul 17, 2025 | 12.42 | 12.44 | 12.42 | 12.44 | 12.44 | 0.08% | 80 |
| Jul 16, 2025 | 12.40 | 12.43 | 12.40 | 12.43 | 12.43 | 0.16% | 287 |
| Jul 15, 2025 | 12.41 | 12.44 | 12.41 | 12.41 | 12.41 | 0.16% | 495 |
| Jul 14, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | - | 2 |
| Jul 11, 2025 | 12.41 | 12.41 | 12.39 | 12.39 | 12.39 | -0.08% | 81 |
| Jul 10, 2025 | 12.44 | 12.44 | 12.40 | 12.40 | 12.40 | -0.24% | 93 |
| Jul 9, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | 0.08% | 99 |
| Jul 8, 2025 | 12.43 | 12.43 | 12.41 | 12.42 | 12.42 | -0.16% | 102 |
| Jul 7, 2025 | 12.47 | 12.47 | 12.44 | 12.44 | 12.44 | -0.24% | 105 |
| Jul 4, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | 0.08% | 14 |
| Jul 3, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 0.16% | 13 |
| Jul 2, 2025 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | -0.24% | 7 |
| Jul 1, 2025 | 12.46 | 12.49 | 12.46 | 12.47 | 12.47 | 0.24% | 4 |
| Jun 30, 2025 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | -0.08% | 2 |
| Jun 27, 2025 | 12.46 | 12.46 | 12.45 | 12.45 | 12.45 | -0.16% | 1 |
| Jun 26, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% | 104 |
| Jun 25, 2025 | 12.49 | 12.49 | 12.45 | 12.46 | 12.46 | - | 155 |
| Jun 24, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.46 | -0.08% | 181 |
| Jun 23, 2025 | 12.43 | 12.47 | 12.43 | 12.47 | 12.47 | 0.08% | 207 |
| Jun 20, 2025 | 12.47 | 12.47 | 12.45 | 12.46 | 12.46 | 0.16% | 32 |
| Jun 19, 2025 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | -0.24% | 28 |
| Jun 18, 2025 | 12.44 | 12.47 | 12.44 | 12.47 | 12.47 | 0.24% | 26 |
| Jun 17, 2025 | 12.44 | 12.45 | 12.44 | 12.44 | 12.44 | -0.16% | 25 |
| Jun 16, 2025 | 12.43 | 12.47 | 12.43 | 12.46 | 12.46 | 0.16% | 25 |
| Jun 13, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | -0.48% | 86 |
| Jun 12, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 0.32% | 44 |
| Jun 11, 2025 | 12.46 | 12.48 | 12.45 | 12.46 | 12.46 | -0.08% | 2 |
| Jun 10, 2025 | 12.45 | 12.48 | 12.45 | 12.47 | 12.47 | 0.24% | 105 |
| Jun 9, 2025 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | - | 59 |
| Jun 6, 2025 | 12.43 | 12.45 | 12.43 | 12.44 | 12.44 | 0.16% | 36 |
| Jun 5, 2025 | 12.48 | 12.49 | 12.42 | 12.42 | 12.42 | -0.40% | 25 |
| Jun 4, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | -0.48% | 19 |
| Jun 3, 2025 | 12.54 | 12.54 | 12.53 | 12.53 | 12.48 | 0.08% | 14 |
| Jun 2, 2025 | 12.52 | 12.52 | 12.51 | 12.52 | 12.47 | -0.08% | 20 |
| May 30, 2025 | 12.53 | 12.53 | 12.51 | 12.53 | 12.48 | - | 100 |
| May 29, 2025 | 12.47 | 12.53 | 12.47 | 12.53 | 12.48 | 0.24% | 1,000 |
| May 28, 2025 | 12.50 | 12.50 | 12.48 | 12.50 | 12.45 | - | 80 |