iShares € Govt Bond 7-10yr UCITS ETF - IBCM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	189.78	189.75	189.75	189.94	189.7	2,970
February 19, 2026	189.43	189.68	189.68	189.68	189.43	456
February 18, 2026	189.5	189.61	189.61	189.65	189.5	1,193
February 17, 2026	189.58	189.47	189.47	189.67	189.47	2,002
February 16, 2026	189.52	189.31	189.31	189.54	189.3	1,739
February 13, 2026	188.92	189.32	189.32	189.39	188.92	4,552
February 12, 2026	188.75	189	189	189.05	188.68	3,091
February 11, 2026	188.64	188.76	188.76	188.77	188.4	2,179
February 10, 2026	188.3	188.69	188.69	188.69	188.26	4,283
February 09, 2026	188.03	188.16	188.16	188.16	187.82	1,882
February 06, 2026	188.19	188.03	188.03	188.27	187.99	2,080
February 05, 2026	187.74	187.87	187.87	187.94	187.58	2,209
February 04, 2026	187.57	187.86	187.86	187.86	187.57	3,139
February 03, 2026	187.58	187.42	187.42	187.64	187.3	943
February 02, 2026	187.93	187.75	187.75	187.93	187.69	2,963
January 30, 2026	187.87	188.02	188.02	188.02	187.8	5,487
January 29, 2026	187.78	188.08	188.08	188.1	187.74	1,292
January 28, 2026	187.86	187.93	187.93	188	187.77	2,405
January 27, 2026	187.51	187.71	187.71	187.74	187.38	7,351
January 26, 2026	187.29	187.6	187.6	187.76	187.29	2,273
January 23, 2026	187.57	187.07	187.07	187.57	186.95	2,595
January 22, 2026	186.96	187.16	187.16	187.29	186.96	1,276
January 21, 2026	187.32	186.78	186.78	187.32	186.78	1,896
January 20, 2026	187.01	187.04	187.04	187.23	186.67	4,393
January 19, 2026	187.59	187.55	187.55	187.69	187.36	5,014
January 16, 2026	187.61	187.26	187.26	187.61	187.11	3,199
January 15, 2026	187.48	187.56	187.56	187.75	187.3	23,473
January 14, 2026	187.11	187.58	187.58	187.58	186.88	1,540
January 13, 2026	186.99	187.18	187.18	187.18	186.84	1,662
January 12, 2026	187.02	187.26	187.26	187.26	186.87	2,000
January 09, 2026	186.86	187.06	187.06	187.06	186.81	1,789
January 08, 2026	186.94	186.81	186.81	186.94	186.54	1,485
January 07, 2026	186.87	187	187	187.14	186.83	2,064
January 06, 2026	185.91	186.49	186.49	186.65	185.91	1,853
January 05, 2026	185.6	185.75	185.75	186.27	185.58	1,544
January 02, 2026	185.98	185.77	185.77	186.19	185.72	1,569
December 30, 2025	186.91	185.99	185.99	186.91	185.99	567
December 29, 2025	186.08	186.82	186.82	186.82	186.08	4,190
December 23, 2025	185.93	186.13	186.13	186.21	185.86	1,129
December 22, 2025	185.55	185.29	185.29	185.68	185.29	5,026
December 19, 2025	186.02	185.58	185.58	186.02	185.58	3,333
December 18, 2025	186.18	186.26	186.26	186.26	185.61	1,845
December 17, 2025	186.21	185.95	185.95	186.28	185.87	1,963
December 16, 2025	185.97	185.99	185.99	186.12	185.9	723
December 15, 2025	185.91	185.95	185.95	186.17	185.91	1,808
December 12, 2025	185.83	185.6	185.6	185.83	185.5	426
December 11, 2025	185.57	186.26	186.26	186.26	185.57	3,894
December 10, 2025	185.56	185.73	185.73	185.73	185.1	3,661
December 09, 2025	185.43	185.83	185.83	185.83	185.35	3,791
December 08, 2025	186.22	185.5	185.5	186.22	185.4	1,402
December 05, 2025	186.59	186.44	186.44	186.78	186.44	1,596
December 04, 2025	186.93	186.65	186.65	186.93	186.6	337
December 03, 2025	186.96	187.04	187.04	187.13	186.91	1,196
December 02, 2025	186.83	186.8	186.8	186.91	186.66	968
December 01, 2025	187.42	186.94	186.94	187.45	186.88	2,501
November 28, 2025	187.65	187.81	187.81	187.88	187.65	897
November 27, 2025	188.01	187.9	187.9	188.01	187.68	2,179
November 26, 2025	187.64	187.99	187.99	187.99	187.61	1,305
November 25, 2025	187.24	187.79	187.79	187.9	187.24	2,474
November 24, 2025	187.33	187.29	187.29	187.33	187.18	742

iShares € Govt Bond 7-10yr UCITS ETF (IBCM.DE) XETRA