iShares MSCI Europe SRI UCITS ETF (CBUD.DE) XETRA
5.13
-0.003(-0.06%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.06 | 5.13 | 5.13 | 5.13 | 5.06 | 3 |
| April 01, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.1 | 392 |
| March 31, 2026 | 4.99 | 5.02 | 5.02 | 5.03 | 4.99 | 12,180 |
| March 30, 2026 | 4.93 | 4.98 | 4.98 | 4.98 | 4.93 | 12,180 |
| March 27, 2026 | 4.98 | 4.93 | 4.93 | 4.98 | 4.93 | 5,496 |
| March 26, 2026 | 5.01 | 4.98 | 4.98 | 5.02 | 4.98 | 5,496 |
| March 25, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 6,916 |
| March 24, 2026 | 4.99 | 4.98 | 4.98 | 4.99 | 4.97 | 6,916 |
| March 23, 2026 | 4.85 | 4.95 | 4.95 | 4.99 | 4.84 | 6,916 |
| March 20, 2026 | 5.05 | 4.93 | 4.93 | 5.05 | 4.93 | 580 |
| March 19, 2026 | 5.08 | 5.01 | 5.01 | 5.08 | 5.01 | 580 |
| March 18, 2026 | 5.21 | 5.15 | 5.15 | 5.21 | 5.15 | 21,102 |
| March 17, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 1 |
| March 16, 2026 | 5.15 | 5.17 | 5.17 | 5.18 | 5.15 | 1,028 |
| March 13, 2026 | 5.14 | 5.15 | 5.15 | 5.17 | 5.14 | 22,360 |
| March 12, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.16 | 20,525 |
| March 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 20,525 |
| March 10, 2026 | 5.25 | 5.22 | 5.22 | 5.25 | 5.21 | 4,217 |
| March 09, 2026 | 5.06 | 5.13 | 5.13 | 5.13 | 5.06 | 4,208 |
| March 06, 2026 | 5.25 | 5.18 | 5.18 | 5.25 | 5.17 | 1 |
| March 05, 2026 | 5.27 | 5.23 | 5.23 | 5.29 | 5.23 | 1 |
| March 04, 2026 | 5.23 | 5.29 | 5.29 | 5.29 | 5.23 | 1 |
| March 03, 2026 | 5.31 | 5.21 | 5.21 | 5.31 | 5.21 | 530 |
| March 02, 2026 | 5.36 | 5.39 | 5.39 | 5.4 | 5.36 | 530 |
| February 27, 2026 | 5.45 | 5.47 | 5.47 | 5.47 | 5.45 | 100 |
| February 26, 2026 | 5.43 | 5.43 | 5.43 | 5.45 | 5.43 | 93 |
| February 25, 2026 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 93 |
| February 24, 2026 | 5.37 | 5.4 | 5.4 | 5.4 | 5.37 | 2 |
| February 23, 2026 | 5.42 | 5.38 | 5.38 | 5.43 | 5.38 | 12 |
| February 20, 2026 | 5.41 | 5.44 | 0 | 5.44 | 5.41 | 15,208 |
| February 19, 2026 | 5.41 | 5.39 | 0 | 5.41 | 5.38 | 15,208 |
| February 18, 2026 | 5.37 | 5.4 | 0 | 5.4 | 5.37 | 25,700 |
| February 17, 2026 | 5.33 | 5.36 | 0 | 5.36 | 5.33 | 165 |
| February 16, 2026 | 5.35 | 5.32 | 0 | 5.35 | 5.32 | 407 |
| February 13, 2026 | 5.32 | 5.34 | 0 | 5.34 | 5.32 | 5,011 |
| February 12, 2026 | 5.39 | 5.32 | 0 | 5.39 | 5.32 | 5,011 |
| February 11, 2026 | 5.35 | 5.34 | 0 | 5.35 | 5.34 | 5,011 |
| February 10, 2026 | 5.34 | 5.35 | 0 | 5.35 | 5.34 | 2,327 |
| February 09, 2026 | 5.34 | 5.34 | 0 | 5.34 | 5.32 | 2,327 |
| February 06, 2026 | 5.26 | 5.31 | 0 | 5.31 | 5.26 | 461 |
| February 05, 2026 | 5.32 | 5.28 | 0 | 5.32 | 5.28 | 243 |
| February 04, 2026 | 5.29 | 5.3 | 0 | 5.33 | 5.29 | 37,303 |
| February 03, 2026 | 5.39 | 5.31 | 0 | 5.39 | 5.31 | 1,078 |
| February 02, 2026 | 5.3 | 5.37 | 0 | 5.37 | 5.3 | 182 |
| January 30, 2026 | 5.31 | 5.33 | 0 | 5.34 | 5.31 | 435 |
| January 29, 2026 | 5.34 | 5.31 | 0 | 5.35 | 5.31 | 5,265 |
| January 28, 2026 | 5.36 | 5.3 | 0 | 5.36 | 5.3 | 5,265 |
| January 27, 2026 | 5.35 | 5.34 | 0 | 5.35 | 5.34 | 18,022 |
| January 26, 2026 | 5.33 | 5.33 | 0 | 5.34 | 5.32 | 18,022 |
| January 23, 2026 | 5.34 | 5.33 | 0 | 5.34 | 5.33 | 100 |
| January 22, 2026 | 5.36 | 5.35 | 0 | 5.36 | 5.35 | 100 |
| January 21, 2026 | 5.3 | 5.29 | 0 | 5.3 | 5.26 | 4,137 |
| January 20, 2026 | 5.29 | 5.32 | 0 | 5.32 | 5.27 | 50 |
| January 19, 2026 | 5.34 | 5.32 | 0 | 5.36 | 5.32 | 1,000 |
| January 16, 2026 | 5.42 | 5.42 | 0 | 5.42 | 5.41 | 15 |
| January 15, 2026 | 5.4 | 5.41 | 0 | 5.41 | 5.4 | 15 |
| January 14, 2026 | 5.38 | 5.37 | 0 | 5.38 | 5.37 | 17 |
| January 13, 2026 | 5.39 | 5.38 | 0 | 5.39 | 5.38 | 48 |
| January 12, 2026 | 5.37 | 5.38 | 0 | 5.38 | 5.37 | 48 |
| January 09, 2026 | 5.33 | 5.37 | 0 | 5.37 | 5.33 | 34 |
