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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	229.11	229.84	229.84	230.05	229.11	1,248
September 25, 2025	229.58	229.3	229.3	229.81	229.17	2,142
September 24, 2025	229.45	229.49	229.49	229.78	229.31	5,084
September 23, 2025	229.91	229.54	229.54	229.91	229.3	916
September 22, 2025	229.47	229.4	229.4	229.62	229.27	508
September 19, 2025	229.65	229.64	229.64	229.75	229.41	2,282
September 18, 2025	230.62	229.9	229.9	230.63	229.74	1,210
September 17, 2025	230.5	230.41	230.41	230.65	230.33	1,374
September 16, 2025	230.34	230.15	230.15	230.69	230.15	1,463
September 15, 2025	229.99	230.38	230.38	230.38	229.9	1,373
September 12, 2025	230.19	230.01	230.01	230.53	229.79	550
September 11, 2025	230.71	230.44	230.44	230.86	229.4	1,656
September 10, 2025	230.37	230.6	230.6	230.6	230.17	1,965
September 09, 2025	230.38	230.21	230.21	230.42	230.03	1,337
September 08, 2025	229.94	230.37	230.37	230.42	229.63	1,834
September 05, 2025	229.48	229.58	229.58	230.14	229.3	1,612
September 04, 2025	228.89	229.37	229.37	229.71	228.7	1,361
September 03, 2025	228.11	228.58	228.58	228.78	228.09	3,559
September 02, 2025	228.39	228.09	228.09	228.44	227.89	1,212
September 01, 2025	228.96	228.75	228.75	229.07	228.6	2,282
August 29, 2025	229.87	229.2	229.2	229.88	229.12	1,198
August 28, 2025	229.9	229.57	229.57	229.99	229.18	2,214
August 27, 2025	229.31	229.06	229.06	229.69	229.06	3,302
August 26, 2025	229.12	229.31	229.31	229.31	228.62	929
August 25, 2025	229.43	229.17	229.17	229.43	228.9	2,185
August 22, 2025	228.97	229.82	229.82	230.29	228.87	1,934
August 21, 2025	230.06	229.07	229.07	230.06	228.67	5,156
August 20, 2025	229.69	229.92	229.92	229.92	229.36	2,361
August 19, 2025	229.13	229.49	229.49	229.57	229.06	647
August 18, 2025	229.34	229.19	229.19	229.81	229.14	1,059
August 15, 2025	230.63	229.36	229.36	230.63	229.31	1,382
August 14, 2025	231.28	230.47	230.47	231.57	230.47	1,451
August 13, 2025	230.23	231.1	231.1	231.1	230.2	1,325
August 12, 2025	231.12	230.11	230.11	231.12	229.72	2,710
August 11, 2025	231.16	230.7	230.7	231.33	230.58	1,133
August 08, 2025	231.67	230.85	230.85	231.68	230.81	1,116
August 07, 2025	231.18	231.77	231.77	232	231.18	1,179
August 06, 2025	231.44	231.53	231.53	231.62	231.16	1,257
August 05, 2025	231.6	231.67	231.67	231.68	230.98	1,220
August 04, 2025	230.44	231.42	231.42	231.58	230	1,544
August 01, 2025	230.56	230.58	230.58	231.39	230.28	2,103
July 31, 2025	231.35	231.14	231.14	231.35	230.73	1,374
July 30, 2025	230.86	230.72	230.72	231.22	230.35	1,065
July 29, 2025	230.84	230.77	230.77	231.16	230.34	2,051
July 28, 2025	230.34	230.57	230.57	230.94	230.34	2,665
July 25, 2025	229.61	229.99	229.99	230.26	229.5	2,085
July 24, 2025	230.73	230.52	230.52	231.02	230.37	2,442
July 23, 2025	231.22	231.55	231.55	231.55	231.11	1,837
July 22, 2025	229.95	231.47	231.47	231.56	229.95	656
July 21, 2025	230.49	231.09	231.09	231.23	230.32	799
July 18, 2025	229.87	229.98	229.98	230.5	229.44	185
July 17, 2025	229.97	229.88	229.88	230.06	229.02	7,703
July 16, 2025	229.89	230.01	230.01	230.26	229.57	576
July 15, 2025	229.81	229.73	229.73	230.33	229.65	1,398
July 14, 2025	229.15	229.36	229.36	229.82	229.15	1,373
July 11, 2025	229.74	229.53	229.53	229.83	229.31	557
July 10, 2025	230.43	229.52	229.52	230.72	229.52	954
July 09, 2025	230.26	230.47	230.47	230.68	230.26	1,382
July 08, 2025	230.59	230.38	230.38	230.63	230.09	497
July 07, 2025	231.44	230.73	230.73	231.44	230.71	1,960

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