iShares FTSE MIB UCITS ETF EUR (Acc) (LON:CMB1)
London · Delayed Price · Currency is GBP · Price in GBX 22,225
-45 (-0.20%)
Sep 23, 2026, 1:52 PM GMT
LON:CMB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,385.00 | 22,400.00 | 22,270.00 | 22,310.00 | - | 0.18% | 481 |
| Sep 22, 2026 | 22,420.00 | 22,365.00 | 22,365.00 | 22,270.00 | 22,270.00 | -0.48% | 115 |
| Sep 21, 2026 | 22,165.00 | 22,165.00 | 22,160.00 | 22,377.50 | 22,377.50 | 1.80% | 328 |
| Sep 18, 2026 | 22,100.00 | 22,410.00 | 22,000.00 | 21,982.50 | 21,982.50 | -2.05% | 415 |
| Sep 17, 2026 | 22,395.00 | 22,465.00 | 22,300.00 | 22,442.50 | 22,442.50 | 0.96% | 478 |
| Sep 16, 2026 | 22,165.00 | 22,265.00 | 22,080.00 | 22,230.00 | 22,230.00 | 1.09% | 4,570 |
| Sep 15, 2026 | 21,810.46 | 21,775.00 | 21,775.00 | 21,990.00 | 21,990.00 | -0.12% | 973 |
| Sep 14, 2026 | 22,280.00 | 22,280.00 | 21,980.00 | 22,017.50 | 22,017.50 | -1.82% | 349 |
| Sep 11, 2026 | 22,380.00 | 22,415.00 | 22,315.00 | 22,425.00 | 22,425.00 | 0.97% | 389 |
| Sep 10, 2026 | 22,260.00 | 22,365.00 | 22,125.00 | 22,210.00 | 22,210.00 | 0.28% | 10,324 |
| Sep 9, 2026 | 22,235.00 | 22,010.00 | 22,010.00 | 22,147.50 | 22,147.50 | -0.67% | 83 |
| Sep 8, 2026 | 22,110.00 | 22,170.00 | 22,110.00 | 22,297.50 | 22,297.50 | -0.12% | 88 |
| Sep 7, 2026 | 22,315.00 | 22,395.00 | 22,235.00 | 22,325.00 | 22,325.00 | 0.13% | 110 |
| Sep 4, 2026 | 22,265.00 | 22,370.00 | 22,225.00 | 22,295.00 | 22,295.00 | -0.10% | 204 |
| Sep 3, 2026 | 22,215.00 | 22,215.00 | 22,155.00 | 22,317.50 | 22,317.50 | 0.78% | 437 |
| Sep 2, 2026 | 22,195.00 | 22,220.00 | 22,180.00 | 22,145.00 | 22,145.00 | -0.07% | 674 |
| Sep 1, 2026 | 22,600.00 | 22,600.00 | 22,125.00 | 22,160.00 | 22,160.00 | -1.37% | 232 |
| Aug 28, 2026 | 22,559.51 | 22,630.00 | 22,505.00 | 22,467.50 | 22,467.50 | 0.58% | 49 |
| Aug 27, 2026 | 22,425.00 | 22,760.00 | 22,295.00 | 22,337.50 | 22,337.50 | -1.17% | 534 |
| Aug 26, 2026 | 22,555.00 | 22,695.00 | 22,515.00 | 22,602.50 | 22,602.50 | 0.47% | 2,879 |
| Aug 25, 2026 | 22,540.00 | 22,575.00 | 22,450.00 | 22,497.50 | 22,497.50 | 0.33% | 44 |
| Aug 24, 2026 | 22,490.00 | 22,500.00 | 22,470.00 | 22,422.50 | 22,422.50 | -0.30% | 71 |
| Aug 21, 2026 | 22,570.00 | 22,510.00 | 22,510.00 | 22,490.00 | 22,490.00 | - | 376 |
| Aug 20, 2026 | 22,565.00 | 22,600.00 | 22,510.00 | 22,490.00 | 22,490.00 | -0.18% | 76 |
| Aug 19, 2026 | 22,670.00 | 22,670.00 | 22,560.00 | 22,530.00 | 22,530.00 | -0.39% | 35 |
| Aug 18, 2026 | 22,789.00 | 22,725.00 | 22,710.00 | 22,617.50 | 22,617.50 | -0.96% | 104 |
| Aug 17, 2026 | 22,915.00 | 22,915.00 | 22,870.00 | 22,837.50 | 22,837.50 | -0.01% | 226 |
| Aug 14, 2026 | 22,885.00 | 22,840.00 | 22,830.00 | 22,840.00 | 22,840.00 | -0.16% | 97 |
| Aug 13, 2026 | 22,975.00 | 22,875.00 | 22,875.00 | 22,877.50 | 22,877.50 | 0.10% | 821 |
| Aug 12, 2026 | 22,950.00 | 22,960.00 | 22,860.00 | 22,855.00 | 22,855.00 | -0.07% | 1,083 |
| Aug 11, 2026 | 22,825.00 | 22,920.00 | 22,808.50 | 22,870.00 | 22,870.00 | 0.19% | 27 |
| Aug 10, 2026 | 22,935.00 | 22,945.00 | 22,815.00 | 22,827.50 | 22,827.50 | -0.48% | 305 |
| Aug 7, 2026 | 23,045.00 | 23,090.00 | 22,912.34 | 22,937.50 | 22,937.50 | - | 393 |
| Aug 6, 2026 | 23,060.00 | 23,080.00 | 22,915.00 | 22,937.50 | 22,937.50 | 0.49% | 369 |
| Aug 5, 2026 | 22,995.00 | 23,025.00 | 22,860.00 | 22,825.00 | 22,825.00 | -0.17% | 415 |
| Aug 4, 2026 | 22,870.00 | 22,890.00 | 22,685.00 | 22,865.00 | 22,865.00 | 1.25% | 492 |
| Aug 3, 2026 | 22,415.00 | 22,580.00 | 22,400.16 | 22,582.50 | 22,582.50 | 1.72% | 278 |
| Jul 31, 2026 | 22,195.00 | 22,465.00 | 22,170.00 | 22,200.00 | 22,200.00 | 0.03% | 216 |
| Jul 30, 2026 | 22,140.00 | 22,220.00 | 21,870.00 | 22,192.50 | 22,192.50 | 1.10% | 2,865 |
| Jul 29, 2026 | 22,240.00 | 22,265.00 | 21,925.00 | 21,950.00 | 21,950.00 | -0.67% | 168 |
| Jul 28, 2026 | 22,260.00 | 22,265.00 | 22,015.00 | 22,097.50 | 22,097.50 | -0.51% | 158 |
| Jul 27, 2026 | 22,235.00 | 22,280.00 | 22,150.00 | 22,210.00 | 22,210.00 | 0.75% | 719 |
| Jul 24, 2026 | 22,025.00 | 22,045.00 | 21,895.00 | 22,045.00 | 22,045.00 | 0.96% | 202 |
| Jul 23, 2026 | 22,150.00 | 22,325.00 | 21,825.00 | 21,835.00 | 21,835.00 | -2.70% | 658 |
| Jul 22, 2026 | 22,340.00 | 22,476.49 | 22,125.00 | 22,440.00 | 22,440.00 | 1.02% | 16,072 |
| Jul 21, 2026 | 22,040.00 | 22,210.00 | 21,935.00 | 22,212.50 | 22,212.50 | 1.03% | 14,469 |
| Jul 20, 2026 | 22,000.00 | 22,010.00 | 21,880.00 | 21,985.00 | 21,985.00 | 0.11% | 13,899 |
| Jul 17, 2026 | 21,915.00 | 21,915.00 | 21,890.00 | 21,960.00 | 21,960.00 | -0.43% | 103 |
| Jul 16, 2026 | 22,040.00 | 22,210.00 | 21,929.52 | 22,055.00 | 22,055.00 | -0.33% | 1,953 |
| Jul 15, 2026 | 22,365.00 | 22,365.00 | 22,125.00 | 22,127.50 | 22,127.50 | -1.50% | 153 |