iShares € Govt Bond 15-30yr UCITS ETF - IBCL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	163.61	163.95	163.95	164.27	163.61	868
December 22, 2025	162.72	162.79	162.79	162.9	162.5	2,372
December 19, 2025	163.51	162.62	162.62	163.51	162.62	270
December 18, 2025	164.47	164.09	164.09	164.47	163.5	638
December 17, 2025	164.94	163.91	163.91	164.94	163.63	1,075
December 16, 2025	164.32	164.51	164.51	164.51	163.99	11,307
December 15, 2025	164.44	164.12	164.12	164.65	164.12	831
December 12, 2025	164.16	163.65	163.65	164.16	163.62	315
December 11, 2025	163.94	164.43	164.43	164.61	163.59	490
December 10, 2025	163.77	164.18	164.18	164.18	163.35	560
December 09, 2025	163.84	164.06	164.06	164.11	163.46	1,075
December 08, 2025	164.56	163.81	163.81	164.61	163.46	1,761
December 05, 2025	164.88	164.68	164.68	165.14	164.68	2,869
December 04, 2025	165.5	165.85	165.85	165.85	165.06	1,753
December 03, 2025	165.69	165.89	165.89	166.14	165.65	11,982
December 02, 2025	165.59	165.86	165.86	165.86	165.31	1,370
December 01, 2025	166.59	165.58	165.58	167.29	165.52	1,032
November 28, 2025	167.08	167.44	167.44	167.44	167.08	1,276
November 27, 2025	167.72	167.39	167.39	167.72	167.16	1,145
November 26, 2025	167.2	167.52	167.52	167.54	167	904
November 25, 2025	166.34	167.26	167.26	167.52	166.29	7,281
November 24, 2025	166.51	166.47	166.47	166.51	166.3	688
November 21, 2025	166.39	165.96	165.96	166.47	165.96	319
November 20, 2025	166.38	165.86	165.86	166.48	165.5	921
November 19, 2025	166.71	166.44	166.44	167.2	166.44	1,470
November 18, 2025	167	166.45	166.45	167.07	166.45	844
November 17, 2025	166.82	167.18	167.18	167.18	166.82	1,307
November 14, 2025	166.87	166.64	166.64	167.15	166.64	450
November 13, 2025	168.67	167.83	167.83	169.2	167.76	1,785
November 12, 2025	170.6	171.7	168.74	171.73	170.57	681
November 11, 2025	170.53	170.83	167.88	171.09	170.5	583
November 10, 2025	169.57	170.5	167.56	170.63	169.57	414
November 07, 2025	170.16	170.13	170.13	170.27	169.6	1,050
November 06, 2025	170.77	170.64	170.64	170.85	170.26	551
November 05, 2025	171.12	170.49	170.49	171.12	170.49	638
November 04, 2025	170.99	170.92	170.92	171.06	170.78	540
November 03, 2025	171.16	170.81	170.81	171.25	170.66	316
October 31, 2025	171.46	171.39	171.39	171.51	170.96	372
October 30, 2025	171.21	171.7	171.7	171.7	171.01	226
October 29, 2025	171.58	171.89	171.89	171.89	171.44	1,002
October 28, 2025	171.57	171.11	171.11	171.8	171.11	4,138
October 27, 2025	170.56	171.4	171.4	171.4	170.56	1,292
October 24, 2025	172.07	170.92	170.92	172.25	170.74	412
October 23, 2025	172.51	172.29	172.29	172.51	172.12	636
October 22, 2025	173.29	172.78	172.78	173.45	172.76	870
October 21, 2025	172.69	172.97	172.97	173.13	172.44	3,430
October 20, 2025	171.64	172	172	172	171.42	1,125
October 17, 2025	173.07	172.01	172.01	173.42	171.86	1,738
October 16, 2025	172.45	172.71	172.71	172.71	171.62	2,560
October 15, 2025	171.8	172.81	172.81	172.81	171.8	431
October 14, 2025	170.72	171.06	171.06	171.25	170.72	3,454
October 13, 2025	169.8	170.03	170.03	170.2	169.46	785
October 10, 2025	168.97	169.71	169.71	170.14	168.97	398
October 09, 2025	168.91	168.58	168.58	169.33	168.22	2,111
October 08, 2025	168.18	168.76	168.76	169.13	168.17	2,438
October 07, 2025	166.99	167.59	167.59	167.59	166.84	1,094
October 06, 2025	167.54	167.8	167.8	167.8	167.35	2,130
October 03, 2025	168.48	168.69	168.69	168.85	168.35	1,691
October 02, 2025	167.7	168.49	168.49	168.52	167.68	702
October 01, 2025	167.37	168.05	168.05	168.53	167.18	1,262

iShares € Govt Bond 15-30yr UCITS ETF (IBCL.DE) XETRA