iShares € Inflation Linked Govt Bond UCITS ETF - IBCI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	235.03	235.11	235.11	235.18	234.87	743
February 19, 2026	234.68	234.82	234.82	234.97	234.59	682
February 18, 2026	234.52	234.89	234.89	235.15	234.45	3,733
February 17, 2026	234.37	234.52	234.52	234.64	234.26	469
February 16, 2026	234.56	234.07	234.07	234.72	234.07	1,033
February 13, 2026	234.05	234.47	234.47	234.53	233.76	946
February 12, 2026	233.96	234.22	234.22	234.36	233.94	1,258
February 11, 2026	233.74	234.09	234.09	234.09	233.65	799
February 10, 2026	233.34	233.59	233.59	233.59	233.17	451
February 09, 2026	233.24	233.12	233.12	233.24	232.6	1,230
February 06, 2026	233.58	233.19	233.19	233.6	232.91	715
February 05, 2026	233.01	233.25	233.25	233.98	232.78	1,202
February 04, 2026	232.98	233.14	233.14	233.36	232.98	2,612
February 03, 2026	233.09	232.91	232.91	233.45	232.79	1,934
February 02, 2026	233.93	233.09	233.09	234.01	233.09	3,839
January 30, 2026	233.65	234.1	234.1	234.1	233.65	1,904
January 29, 2026	233.46	233.89	233.89	234.13	233.46	3,612
January 28, 2026	233.53	233.46	233.46	234	233.46	1,367
January 27, 2026	233.08	233.46	233.46	233.57	232.84	1,416
January 26, 2026	232.71	232.96	232.96	233.25	232.64	1,872
January 23, 2026	232.99	232.41	232.41	232.99	231.97	1,261
January 22, 2026	232.13	232.31	232.31	232.7	232.07	1,156
January 21, 2026	232.39	232.26	232.26	232.99	232.07	1,792
January 20, 2026	232.02	232.31	232.31	232.66	231.95	2,232
January 19, 2026	232.97	232.81	232.81	233	232.39	2,798
January 16, 2026	232.65	232.72	232.72	232.8	232.28	882
January 15, 2026	232.37	232.82	232.82	232.82	232.23	943
January 14, 2026	231.53	232.42	232.42	232.42	231.53	893
January 13, 2026	231.39	232.25	232.25	232.25	231.26	718
January 12, 2026	231.49	231.79	231.79	231.79	231.32	6,879
January 09, 2026	231	231.48	231.48	231.48	230.99	1,099
January 08, 2026	230.82	231.04	231.04	231.04	230.5	1,075
January 07, 2026	230.96	231.03	231.03	231.2	230.6	2,675
January 06, 2026	230.16	230.37	230.37	230.66	229.98	1,698
January 05, 2026	229.48	230.33	230.33	230.33	229.41	1,845
January 02, 2026	230.24	229.59	229.59	230.24	229.32	1,945
December 30, 2025	230.37	230.24	230.24	230.56	230.24	1,046
December 29, 2025	229.84	230.38	230.38	230.69	229.73	2,858
December 23, 2025	230	229.85	229.85	230.25	229.65	1,449
December 22, 2025	229.62	229.59	229.59	229.77	229.28	1,173
December 19, 2025	229.51	229.55	229.55	230.29	229.49	1,168
December 18, 2025	230.36	230.36	230.36	230.62	229.5	1,279
December 17, 2025	230.7	229.97	229.97	230.97	229.97	1,172
December 16, 2025	230.64	229.91	229.91	230.79	229.91	1,672
December 15, 2025	230.53	230.44	230.44	230.97	230.44	1,463
December 12, 2025	230.61	230.28	230.28	231	230.23	742
December 11, 2025	230.78	230.62	230.62	230.86	230.3	962
December 10, 2025	230.43	230.32	230.32	230.52	229.99	1,327
December 09, 2025	230.9	230.49	230.49	230.9	230.06	1,627
December 08, 2025	230.82	230.41	230.41	230.91	230.38	1,597
December 05, 2025	231.07	231.08	231.08	231.33	230.96	1,215
December 04, 2025	231.34	231	231	231.34	231	1,006
December 03, 2025	231.4	231.11	231.11	231.55	231.11	664
December 02, 2025	230.97	231.07	231.07	231.48	230.86	1,906
December 01, 2025	231.98	231.25	231.25	232.66	231.25	1,676
November 28, 2025	232.49	232.38	232.38	232.49	232.08	1,004
November 27, 2025	232.51	232.31	232.31	232.57	232.02	590
November 26, 2025	232.06	232.35	232.35	232.35	231.76	489
November 25, 2025	231.45	232.19	232.19	232.19	231.35	559
November 24, 2025	231.7	231.6	231.6	231.77	231.33	868

iShares € Inflation Linked Govt Bond UCITS ETF (IBCI.DE) XETRA