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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	231.87	231.32	231.32	231.99	231.29	2,094
November 20, 2025	231.98	231.62	231.62	231.99	231.45	763
November 19, 2025	232.33	231.95	231.95	232.4	231.88	855
November 18, 2025	232.21	232.12	232.12	232.47	231.9	6,823
November 17, 2025	232.06	232.21	232.21	232.31	231.89	1,022
November 14, 2025	232.12	232.09	232.09	232.47	231.74	1,456
November 13, 2025	232.79	232.61	232.61	233.15	232.34	290
November 12, 2025	232.45	233.09	233.09	233.09	231.79	2,926
November 11, 2025	232.17	232.49	232.49	233.05	232.01	1,714
November 10, 2025	231.47	232.11	232.11	232.29	231.47	499
November 07, 2025	232.05	231.95	231.95	232.09	231.81	1,579
November 06, 2025	232.33	232.21	232.21	232.58	232	270
November 05, 2025	232.32	232.21	232.21	233.38	231.89	719
November 04, 2025	232.06	232.16	232.16	232.71	232.06	1,361
November 03, 2025	232.37	232.11	232.11	232.6	232.09	2,805
October 31, 2025	233.44	232.65	232.65	233.47	232.12	739
October 30, 2025	232.28	232.44	232.44	232.53	231.9	1,297
October 29, 2025	232.02	232.46	232.46	232.46	231.93	476
October 28, 2025	232.46	232.07	232.07	232.46	231.93	3,144
October 27, 2025	232.93	232.2	232.2	233.01	231.45	1,462
October 24, 2025	232.56	232.1	232.1	233.24	231.94	2,330
October 23, 2025	232.99	232.8	232.8	233.13	232.67	918
October 22, 2025	232.83	233.15	233.15	233.3	232.7	2,120
October 21, 2025	232.81	232.7	232.7	232.91	232.38	1,880
October 20, 2025	232.22	232.32	232.32	232.43	231.93	3,460
October 17, 2025	233.66	232.61	232.61	233.66	232.27	1,064
October 16, 2025	232.99	233	233	233.23	232.53	2,359
October 15, 2025	232.7	233	233	233	232.51	991
October 14, 2025	231.87	232.07	232.07	232.21	231.65	13,360
October 13, 2025	231.4	231.72	231.72	231.81	231	29,506
October 10, 2025	230.92	231.36	231.36	231.57	230.7	1,003
October 09, 2025	230.99	230.74	230.74	231	230.58	938
October 08, 2025	230.46	230.83	230.83	230.92	230.46	1,126
October 07, 2025	229.72	229.86	229.86	229.98	229.51	1,146
October 06, 2025	229.62	229.81	229.81	230.17	229.62	2,216
October 03, 2025	230.35	230.24	230.24	230.61	230.1	1,187
October 02, 2025	230.16	230.3	230.3	230.44	229.94	1,258
October 01, 2025	229.7	229.96	229.96	230.85	229.37	2,135
September 30, 2025	230.66	230.04	230.04	230.66	230.01	2,273
September 29, 2025	230.07	230.33	230.33	230.4	230.04	1,073
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

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