iShares € Corp Bond ESG SRI UCITS ETF (OM3F.DE) XETRA
4.71
-0.00679992(-0.14%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.71 | 4.71 | 4.71 | 4.73 | 4.71 | 587,610 |
| March 12, 2026 | 4.72 | 4.72 | 4.72 | 4.73 | 4.72 | 162,367 |
| March 11, 2026 | 4.74 | 4.73 | 4.73 | 4.74 | 4.73 | 282,694 |
| March 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 338,082 |
| March 09, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.71 | 594,124 |
| March 06, 2026 | 4.76 | 4.74 | 4.74 | 4.76 | 4.74 | 713,395 |
| March 05, 2026 | 4.76 | 4.75 | 4.75 | 4.78 | 4.75 | 617,598 |
| March 04, 2026 | 4.76 | 4.78 | 4.78 | 4.79 | 4.76 | 267,643 |
| March 03, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 491,796 |
| March 02, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.76 | 514,899 |
| February 27, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.79 | 455,320 |
| February 26, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 339,070 |
| February 25, 2026 | 4.78 | 4.8 | 4.8 | 4.8 | 4.78 | 817,216 |
| February 24, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.79 | 330,890 |
| February 23, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 407,000 |
| February 20, 2026 | 4.79 | 4.79 | 0 | 4.8 | 4.79 | 265,436 |
| February 19, 2026 | 4.78 | 4.79 | 0 | 4.79 | 4.78 | 884,137 |
| February 18, 2026 | 4.79 | 4.79 | 0 | 4.79 | 4.78 | 176,810 |
| February 17, 2026 | 4.79 | 4.79 | 0 | 4.79 | 4.78 | 208,904 |
| February 16, 2026 | 4.78 | 4.78 | 0 | 4.79 | 4.78 | 334,684 |
| February 13, 2026 | 4.8 | 4.79 | 0 | 4.8 | 4.78 | 812,904 |
| February 12, 2026 | 4.78 | 4.79 | 0 | 4.79 | 4.78 | 301,579 |
| February 11, 2026 | 4.78 | 4.78 | 0 | 4.79 | 4.78 | 477,510 |
| February 10, 2026 | 4.79 | 4.78 | 0 | 4.79 | 4.78 | 236,607 |
| February 09, 2026 | 4.79 | 4.78 | 0 | 4.79 | 4.77 | 472,049 |
| February 06, 2026 | 4.79 | 4.78 | 0 | 4.79 | 4.77 | 291,410 |
| February 05, 2026 | 4.77 | 4.77 | 0 | 4.78 | 4.77 | 590,573 |
| February 04, 2026 | 4.77 | 4.77 | 0 | 4.78 | 4.77 | 840,059 |
| February 03, 2026 | 4.78 | 4.77 | 0 | 4.78 | 4.77 | 441,484 |
| February 02, 2026 | 4.79 | 4.77 | 0 | 4.79 | 4.77 | 285,443 |
| January 30, 2026 | 4.77 | 4.78 | 0 | 4.78 | 4.77 | 237,106 |
| January 29, 2026 | 4.78 | 4.77 | 0 | 4.78 | 4.77 | 334,142 |
| January 28, 2026 | 4.76 | 4.77 | 0 | 4.78 | 4.76 | 385,998 |
| January 27, 2026 | 4.77 | 4.77 | 0 | 4.77 | 4.76 | 353,216 |
| January 26, 2026 | 4.75 | 4.76 | 0 | 4.77 | 4.75 | 469,051 |
| January 23, 2026 | 4.75 | 4.76 | 0 | 4.76 | 4.75 | 307,862 |
| January 22, 2026 | 4.76 | 4.76 | 0 | 4.77 | 4.76 | 599,281 |
| January 21, 2026 | 4.75 | 4.76 | 0 | 4.76 | 4.75 | 411,281 |
| January 20, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.75 | 597,651 |
| January 19, 2026 | 4.78 | 4.76 | 0 | 4.78 | 4.76 | 881,909 |
| January 16, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.76 | 1.03M |
| January 15, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.76 | 599,795 |
| January 14, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.75 | 390,249 |
| January 13, 2026 | 4.75 | 4.76 | 0 | 4.76 | 4.75 | 412,505 |
| January 12, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.75 | 357,246 |
| January 09, 2026 | 4.76 | 4.75 | 0 | 4.76 | 4.75 | 274,483 |
| January 08, 2026 | 4.76 | 4.75 | 0 | 4.76 | 4.75 | 549,916 |
| January 07, 2026 | 4.74 | 4.75 | 0 | 4.76 | 4.74 | 382,624 |
| January 06, 2026 | 4.73 | 4.75 | 0 | 4.75 | 4.73 | 790,273 |
| January 05, 2026 | 4.74 | 4.74 | 0 | 4.74 | 4.73 | 679,908 |
| January 02, 2026 | 4.73 | 4.73 | 0 | 4.74 | 4.73 | 973,371 |
| December 30, 2025 | 4.73 | 4.74 | 0 | 4.74 | 4.73 | 119,055 |
| December 29, 2025 | 4.72 | 4.73 | 0 | 4.75 | 4.72 | 163,527 |
| December 23, 2025 | 4.72 | 4.73 | 0 | 4.73 | 4.72 | 316,219 |
| December 22, 2025 | 4.71 | 4.71 | 0 | 4.73 | 4.71 | 403,869 |
| December 19, 2025 | 4.74 | 4.72 | 0 | 4.74 | 4.72 | 227,167 |
| December 18, 2025 | 4.73 | 4.73 | 0 | 4.73 | 4.72 | 225,197 |
| December 17, 2025 | 4.74 | 4.73 | 0 | 4.74 | 4.73 | 389,095 |
| December 16, 2025 | 4.73 | 4.73 | 0 | 4.74 | 4.73 | 375,241 |
| December 15, 2025 | 4.73 | 4.73 | 0 | 4.74 | 4.73 | 370,028 |
