iShares € Govt Bond 3-5yr UCITS ETF - IBCN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	163.69	163.71	163.71	163.73	163.59	2,713
October 20, 2025	163.62	163.62	163.62	163.62	163.54	6,513
October 17, 2025	163.9	163.64	163.64	163.9	163.6	1,070
October 16, 2025	163.63	163.65	163.65	163.68	163.57	742
October 15, 2025	163.5	163.64	163.64	163.68	163.49	712
October 14, 2025	163.35	163.39	163.39	163.48	163.34	970
October 13, 2025	163.09	163.22	163.22	163.28	163.07	3,828
October 10, 2025	162.89	163.14	163.14	163.15	162.83	6,287
October 09, 2025	162.92	162.79	162.79	162.95	162.77	3,279
October 08, 2025	162.81	162.94	162.94	162.95	162.77	2,988
October 07, 2025	162.65	162.63	162.63	162.65	162.57	2,147
October 06, 2025	162.6	162.6	162.6	162.68	162.6	5,953
October 03, 2025	162.69	162.65	162.65	162.76	162.64	402
October 02, 2025	162.67	162.73	162.73	162.73	162.66	466
October 01, 2025	162.53	162.66	162.66	162.8	162.42	5,472
September 30, 2025	162.64	162.57	162.57	162.65	162.53	1,399
September 29, 2025	162.51	162.56	162.56	162.56	162.39	5,695
September 26, 2025	162.33	162.44	162.44	162.5	162.33	424
September 25, 2025	162.46	162.32	162.32	162.48	162.29	3,129
September 24, 2025	162.45	162.47	162.47	162.54	162.43	824
September 23, 2025	162.57	162.44	162.44	162.57	162.41	2,399
September 22, 2025	162.49	162.49	162.49	162.57	162.46	529
September 19, 2025	162.51	162.49	162.49	162.51	162.43	695
September 18, 2025	162.73	162.58	162.58	162.74	162.54	621
September 17, 2025	162.65	162.63	162.63	162.72	162.57	1,148
September 16, 2025	162.59	162.6	162.6	162.63	162.47	1,369
September 15, 2025	162.55	162.57	162.57	162.63	162.51	1,108
September 12, 2025	162.62	162.4	162.4	162.62	162.4	640
September 11, 2025	162.76	162.78	162.78	162.82	162.66	1,065
September 10, 2025	162.96	162.84	162.84	162.96	162.78	1,205
September 09, 2025	162.92	162.81	162.81	162.92	162.81	377
September 08, 2025	162.81	162.93	162.93	162.93	162.81	668
September 05, 2025	162.53	162.82	162.82	162.88	162.53	780
September 04, 2025	162.45	162.54	162.54	162.54	162.4	511
September 03, 2025	162.14	162.38	162.38	162.42	162.14	648
September 02, 2025	162.19	162.1	162.1	162.19	162.07	1,211
September 01, 2025	162.39	162.34	162.34	162.39	162.29	2,523
August 29, 2025	162.57	162.44	162.44	162.57	162.44	2,373
August 28, 2025	162.54	162.54	162.54	163.13	162.43	1,268
August 27, 2025	162.38	162.48	162.48	162.53	162.36	6,022
August 26, 2025	162.31	162.37	162.37	162.38	162.29	308
August 25, 2025	162.35	162.18	162.18	162.35	162.07	396
August 22, 2025	162.13	162.44	162.44	162.44	162.13	386
August 21, 2025	162.47	162.2	162.2	162.47	162.19	2,240
August 20, 2025	162.34	162.4	162.4	162.46	162.34	1,467
August 19, 2025	162.24	162.23	162.23	162.26	162.15	354
August 18, 2025	162.1	162.13	162.13	162.26	162.1	1,105
August 15, 2025	162.47	162.1	162.1	162.47	162.1	256
August 14, 2025	162.56	162.42	162.42	162.62	162.4	806
August 13, 2025	162.24	162.51	162.51	162.54	162.22	1,133
August 12, 2025	162.24	162.14	162.14	162.34	162.07	2,445
August 11, 2025	162.38	162.25	162.25	162.42	162.23	1,050
August 08, 2025	162.54	162.31	162.31	162.55	162.31	612
August 07, 2025	162.59	162.58	162.58	162.69	162.49	654
August 06, 2025	162.51	162.57	162.57	162.66	162.51	1,625
August 05, 2025	162.62	162.63	162.63	162.69	162.54	1,399
August 04, 2025	162.42	162.58	162.58	162.64	162.29	3,653
August 01, 2025	162.04	162.35	162.35	162.52	162.04	2,247
July 31, 2025	162.17	162.15	162.15	162.19	162.06	1,452
July 30, 2025	162.1	162.08	162.08	162.26	162.01	3,233

iShares € Govt Bond 3-5yr UCITS ETF (IBCN.DE) XETRA