Invesco Euro Government Bond UCITS ETF - EIBB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.55	32.54	32.54	32.59	32.54	309
August 15, 2025	32.71	32.54	32.54	32.71	32.54	5
August 14, 2025	32.79	32.71	32.71	32.8	32.71	129
August 13, 2025	32.66	32.77	32.77	32.77	32.66	65
August 12, 2025	32.71	32.61	32.61	32.71	32.61	33
August 11, 2025	32.75	32.71	32.71	32.75	32.71	1
August 08, 2025	32.84	32.73	32.73	32.84	32.73	2
August 07, 2025	32.81	32.85	32.85	32.85	32.79	4
August 06, 2025	32.83	32.81	32.81	32.84	32.81	3
August 05, 2025	32.87	32.86	32.86	32.87	32.83	1
August 04, 2025	32.69	32.85	32.85	32.85	32.69	10
August 01, 2025	32.63	32.72	32.72	32.76	32.63	19
July 31, 2025	32.73	32.71	32.71	32.73	32.68	10
July 30, 2025	32.7	32.66	32.66	32.73	32.66	1
July 29, 2025	32.7	32.71	32.71	32.73	32.7	1
July 28, 2025	32.67	32.7	32.7	32.7	32.67	1,303
July 25, 2025	32.58	32.63	32.63	32.63	32.56	2,606
July 24, 2025	32.74	32.66	32.66	32.74	32.66	1,354
July 23, 2025	32.83	32.87	32.87	32.87	32.83	103
July 22, 2025	32.8	32.88	32.88	32.88	32.8	1
July 21, 2025	32.7	32.83	32.83	32.83	32.7	1
July 18, 2025	32.63	32.63	32.63	32.63	32.63	7
July 17, 2025	32.62	32.67	32.67	32.67	32.62	10
July 16, 2025	32.58	32.63	32.63	32.67	32.58	13
July 15, 2025	32.6	32.58	32.58	32.66	32.58	5
July 14, 2025	32.58	32.55	32.55	32.58	32.55	47
July 11, 2025	32.62	32.58	32.58	32.62	32.58	89
July 10, 2025	32.72	32.6	32.6	32.72	32.6	17
July 09, 2025	32.67	32.69	32.69	32.69	32.67	1
July 08, 2025	32.7	32.67	32.67	32.7	32.66	3
July 07, 2025	32.84	32.75	32.75	32.84	32.75	3
July 04, 2025	32.87	32.83	32.83	32.88	32.83	605
July 03, 2025	32.76	32.83	32.83	32.83	32.76	3,000
July 02, 2025	32.81	32.74	32.74	32.81	32.74	7
July 01, 2025	32.85	32.85	32.85	32.91	32.85	17
June 30, 2025	32.81	32.79	32.79	32.83	32.79	21
June 27, 2025	32.82	32.79	32.79	32.82	32.79	29
June 26, 2025	32.87	32.83	32.83	32.87	32.83	47
June 25, 2025	32.92	32.82	32.82	32.92	32.81	56
June 24, 2025	32.9	32.84	32.84	32.9	32.8	65
June 23, 2025	32.77	32.88	32.88	32.88	32.77	920
June 20, 2025	32.89	32.84	32.84	32.89	32.82	562
June 19, 2025	32.82	32.8	32.8	32.84	32.8	282
June 18, 2025	32.76	32.9	32.9	32.9	32.76	2
June 17, 2025	32.78	32.81	32.81	32.82	32.78	3
June 16, 2025	32.76	32.85	32.85	32.85	32.76	5
June 13, 2025	32.97	32.8	32.8	32.97	32.8	30
June 12, 2025	32.94	32.97	32.97	32.99	32.94	4,000
June 11, 2025	33.1	33.08	32.84	33.12	33.08	8
June 10, 2025	33.08	33.13	33.13	33.15	33.08	4
June 09, 2025	33.04	33.03	33.03	33.08	33.03	1
June 06, 2025	33.03	33.03	33.03	33.09	33.03	1,449
June 05, 2025	33.1	32.97	32.97	33.19	32.97	302
June 04, 2025	33.13	33.1	33.1	33.13	33.07	914
June 03, 2025	33.17	33.12	33.12	33.17	33.12	1
June 02, 2025	33.11	33.09	33.09	33.11	33.07	924
May 30, 2025	33.11	33.13	33.13	33.13	33.05	916
May 29, 2025	32.95	33.1	33.1	33.1	32.95	762
May 28, 2025	33.02	33.01	33.01	33.02	33.01	685
May 27, 2025	33.05	33.04	33.04	33.05	33.01	608

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