iShares $ TIPS 0-5 UCITS ETF - CBUL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.4	4.4	4.4	4.41	4.4	25,883
December 03, 2025	4.38	4.41	4.41	4.41	4.38	109,110
December 02, 2025	4.42	4.41	4.41	4.42	4.4	203,420
December 01, 2025	4.44	4.4	4.4	4.44	4.4	220,264
November 28, 2025	4.42	4.41	4.41	4.42	4.4	26,988
November 27, 2025	4.42	4.4	4.4	4.42	4.4	36,564
November 26, 2025	4.38	4.4	4.4	4.41	4.38	17,267
November 25, 2025	4.38	4.4	4.4	4.4	4.38	43,712
November 24, 2025	4.38	4.4	4.4	4.4	4.38	10,435
November 21, 2025	4.38	4.4	4.4	4.41	4.38	2,213
November 20, 2025	4.38	4.4	4.4	4.4	4.38	55,327
November 19, 2025	4.38	4.43	4.43	4.43	4.38	24,521
November 18, 2025	4.38	4.4	4.4	4.4	4.38	252,974
November 17, 2025	4.38	4.4	4.4	4.4	4.38	60,874
November 14, 2025	4.36	4.43	4.43	4.43	4.36	90,307
November 13, 2025	4.37	4.4	4.4	4.4	4.37	133,074
November 12, 2025	4.54	4.57	4.43	4.57	4.54	9,142
November 11, 2025	4.54	4.54	4.4	4.54	4.54	5,842
November 10, 2025	4.51	4.54	4.4	4.54	4.51	36,365
November 07, 2025	4.52	4.54	4.54	4.54	4.52	9,012
November 06, 2025	4.54	4.54	4.54	4.54	4.54	70,504
November 05, 2025	4.54	4.54	4.54	4.57	4.54	15,509
November 04, 2025	4.5	4.54	4.54	4.54	4.5	77,236
November 03, 2025	4.51	4.54	4.54	4.55	4.51	94,169
October 31, 2025	4.51	4.54	4.54	4.54	4.51	109,251
October 30, 2025	4.55	4.54	4.54	4.55	4.54	195,415
October 29, 2025	4.52	4.55	4.55	4.55	4.52	111,475
October 28, 2025	4.52	4.52	4.52	4.55	4.52	16,682
October 27, 2025	4.55	4.56	4.56	4.56	4.55	32,264
October 24, 2025	4.53	4.56	4.56	4.56	4.53	38,979
October 23, 2025	4.55	4.56	4.56	4.56	4.55	57,116
October 22, 2025	4.55	4.56	4.56	4.56	4.55	20,244
October 21, 2025	4.55	4.56	4.56	4.56	4.55	33,595
October 20, 2025	4.52	4.55	4.55	4.55	4.52	9,189
October 17, 2025	4.55	4.56	4.56	4.56	4.55	4,858
October 16, 2025	4.52	4.55	4.55	4.55	4.52	15,628
October 15, 2025	4.52	4.52	4.52	4.56	4.52	10,161
October 14, 2025	4.52	4.52	4.52	4.56	4.52	114,020
October 13, 2025	4.52	4.52	4.52	4.55	4.52	63,692
October 10, 2025	4.56	4.55	4.55	4.56	4.55	45,567
October 09, 2025	4.55	4.55	4.55	4.55	4.55	57,203
October 08, 2025	4.54	4.55	4.55	4.55	4.54	14,816
October 07, 2025	4.53	4.54	4.54	4.55	4.53	24,713
October 06, 2025	4.53	4.55	4.55	4.55	4.53	45,028
October 03, 2025	4.53	4.55	4.55	4.55	4.53	47,685
October 02, 2025	4.53	4.55	4.55	4.55	4.53	57,741
October 01, 2025	4.53	4.55	4.55	4.55	4.53	60,466
September 30, 2025	4.53	4.55	4.55	4.55	4.53	419,353
September 29, 2025	4.52	4.55	4.55	4.55	4.52	8,108
September 26, 2025	4.55	4.55	4.55	4.55	4.54	10,004
September 25, 2025	4.55	4.54	4.54	4.56	4.54	72,874
September 24, 2025	4.55	4.55	4.55	4.56	4.55	31,900
September 23, 2025	4.56	4.55	4.55	4.56	4.55	22,487
September 22, 2025	4.55	4.55	4.55	4.56	4.55	14,750
September 19, 2025	4.55	4.55	4.55	4.56	4.55	17,757
September 18, 2025	4.56	4.56	4.56	4.56	4.53	10,913
September 17, 2025	4.56	4.56	4.56	4.56	4.56	9,386
September 16, 2025	4.55	4.56	4.56	4.56	4.55	3,762
September 15, 2025	4.56	4.56	4.56	4.56	4.55	65,098
September 12, 2025	4.55	4.56	4.56	4.56	4.55	6,441

iShares $ TIPS 0-5 UCITS ETF (CBUL.DE) XETRA