Invesco Euro Government Bond UCITS ETF (EIBB.DE) XETRA

32.83

+0.065(+0.20%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.52	32.82	32.82	32.82	32.52	505
February 19, 2026	32.51	32.77	32.77	32.77	32.51	30
February 18, 2026	32.55	32.79	32.79	32.79	32.55	30
February 17, 2026	32.78	32.78	32.78	32.79	32.78	592
February 16, 2026	32.78	32.76	32.76	32.84	32.74	592
February 13, 2026	32.42	32.72	32.72	32.72	32.42	520
February 12, 2026	32.36	32.66	32.66	32.66	32.36	1
February 11, 2026	32.31	32.62	32.62	32.63	32.31	1
February 10, 2026	32.31	32.57	32.57	32.57	32.31	1
February 09, 2026	32.3	32.52	32.52	32.52	32.3	1
February 06, 2026	32.57	32.55	32.55	32.57	32.55	420
February 05, 2026	32.49	32.54	32.54	32.54	32.48	420
February 04, 2026	32.47	32.47	32.47	32.51	32.47	32
February 03, 2026	32.45	32.45	32.45	32.45	32.45	16
February 02, 2026	32.56	32.53	32.53	32.56	32.51	16
January 30, 2026	32.43	32.53	32.53	32.53	32.43	1
January 29, 2026	32.4	32.55	32.55	32.55	32.4	1
January 28, 2026	32.36	32.56	32.56	32.56	32.36	88
January 27, 2026	32.37	32.49	32.49	32.49	32.37	2
January 26, 2026	32.28	32.49	32.49	32.49	32.28	120
January 23, 2026	32.27	32.44	32.44	32.44	32.27	120
January 22, 2026	32.25	32.43	32.43	32.43	32.25	3
January 21, 2026	32.29	32.41	32.41	32.47	32.29	3
January 20, 2026	32.35	32.37	32.37	32.37	32.35	3
January 19, 2026	32.33	32.49	32.49	32.5	32.33	1,811
January 16, 2026	32.39	32.47	32.47	32.48	32.39	1,811
January 15, 2026	32.35	32.5	32.5	32.51	32.35	1,811
January 14, 2026	32.3	32.46	32.46	32.46	32.3	227
January 13, 2026	32.33	32.42	32.42	32.42	32.33	90
January 12, 2026	32.27	32.46	32.46	32.46	32.27	102
January 09, 2026	32.24	32.42	32.42	32.42	32.24	41
January 08, 2026	32.27	32.37	32.37	32.37	32.27	9
January 07, 2026	32.17	32.44	32.44	32.44	32.17	9
January 06, 2026	32.08	32.33	32.33	32.33	32.08	422
January 05, 2026	32.05	32.24	32.24	32.24	32.05	422
January 02, 2026	32.23	32.27	32.27	32.28	32.23	422
December 30, 2025	32.23	32.34	32.34	32.34	32.23	616
December 29, 2025	32.12	32.34	32.34	32.34	32.12	616
December 23, 2025	32.03	32.26	32.26	32.27	32.03	249
December 22, 2025	32.05	32.19	32.19	32.2	32.05	249
December 19, 2025	32.14	32.18	32.18	32.25	32.14	249
December 18, 2025	32.1	32.26	32.26	32.3	32.1	133
December 17, 2025	32.13	32.27	32.27	32.32	32.13	133
December 16, 2025	32.12	32.27	32.27	32.28	32.12	133
December 15, 2025	32.08	32.28	32.28	32.28	32.08	133
December 12, 2025	32.11	32.23	32.23	32.23	32.11	100
December 11, 2025	32.07	32.37	32.37	32.37	32.07	100
December 10, 2025	32.32	32.42	32.18	32.43	32.32	6
December 09, 2025	32.28	32.48	32.23	32.49	32.28	5
December 08, 2025	32.41	32.49	32.25	32.52	32.41	4
December 05, 2025	32.45	32.59	32.59	32.59	32.45	80
December 04, 2025	32.61	32.64	32.64	32.64	32.61	15
December 03, 2025	32.66	32.64	32.64	32.66	32.64	15
December 02, 2025	32.63	32.62	32.62	32.63	32.62	15
December 01, 2025	32.95	32.66	32.66	32.95	32.66	15
November 28, 2025	32.62	32.78	32.78	32.78	32.62	82
November 27, 2025	32.63	32.77	32.77	32.78	32.63	53
November 26, 2025	32.75	32.76	32.77	32.8	32.75	53
November 25, 2025	32.55	32.74	32.74	32.74	32.55	100
November 24, 2025	32.52	32.82	32.82	32.82	32.52	45