iShares € Corp Bond ESG UCITS ETF - OM3F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.79	4.79	4.79	4.8	4.79	265,436
February 19, 2026	4.78	4.79	4.79	4.79	4.78	884,137
February 18, 2026	4.79	4.79	4.79	4.79	4.78	176,810
February 17, 2026	4.79	4.79	4.79	4.79	4.78	208,904
February 16, 2026	4.78	4.78	4.78	4.79	4.78	334,684
February 13, 2026	4.8	4.79	4.79	4.8	4.78	812,904
February 12, 2026	4.78	4.79	4.79	4.79	4.78	301,579
February 11, 2026	4.78	4.78	4.78	4.79	4.78	477,510
February 10, 2026	4.79	4.78	4.78	4.79	4.78	236,607
February 09, 2026	4.79	4.78	4.78	4.79	4.77	472,049
February 06, 2026	4.79	4.78	4.78	4.79	4.77	232,932
February 05, 2026	4.77	4.77	4.77	4.78	4.77	590,573
February 04, 2026	4.77	4.77	4.77	4.78	4.77	840,059
February 03, 2026	4.78	4.77	4.77	4.78	4.77	441,484
February 02, 2026	4.79	4.77	4.77	4.79	4.77	285,443
January 30, 2026	4.77	4.78	4.78	4.78	4.77	237,106
January 29, 2026	4.78	4.77	4.77	4.78	4.77	334,142
January 28, 2026	4.76	4.77	4.77	4.78	4.76	352,694
January 27, 2026	4.77	4.77	4.77	4.77	4.76	353,216
January 26, 2026	4.75	4.76	4.76	4.77	4.75	469,051
January 23, 2026	4.75	4.76	4.76	4.76	4.75	307,862
January 22, 2026	4.76	4.76	4.76	4.77	4.76	599,281
January 21, 2026	4.75	4.76	4.76	4.76	4.75	411,281
January 20, 2026	4.76	4.76	4.76	4.76	4.75	597,651
January 19, 2026	4.78	4.76	4.76	4.78	4.76	881,909
January 16, 2026	4.76	4.76	4.76	4.76	4.76	1.02M
January 15, 2026	4.76	4.76	4.76	4.76	4.76	483,217
January 14, 2026	4.76	4.76	4.76	4.76	4.75	390,249
January 13, 2026	4.75	4.76	4.76	4.76	4.75	412,505
January 12, 2026	4.76	4.76	4.76	4.76	4.75	357,246
January 09, 2026	4.76	4.75	4.75	4.76	4.75	251,614
January 08, 2026	4.76	4.75	4.75	4.76	4.75	549,916
January 07, 2026	4.74	4.75	4.75	4.76	4.74	382,624
January 06, 2026	4.73	4.75	4.75	4.75	4.73	790,273
January 05, 2026	4.74	4.74	4.74	4.74	4.73	423,749
January 02, 2026	4.73	4.73	4.73	4.74	4.73	973,371
December 30, 2025	4.73	4.74	4.74	4.74	4.73	119,055
December 29, 2025	4.72	4.73	4.73	4.75	4.72	163,527
December 23, 2025	4.72	4.73	4.73	4.73	4.72	166,644
December 22, 2025	4.71	4.72	4.72	4.73	4.71	286,863
December 19, 2025	4.74	4.72	4.72	4.74	4.72	227,167
December 18, 2025	4.73	4.73	4.73	4.73	4.72	225,197
December 17, 2025	4.74	4.73	4.73	4.74	4.73	389,095
December 16, 2025	4.73	4.73	4.73	4.74	4.73	375,241
December 15, 2025	4.73	4.73	4.73	4.74	4.73	370,028
December 12, 2025	4.73	4.73	4.73	4.73	4.73	198,525
December 11, 2025	4.73	4.73	4.73	4.73	4.72	486,925
December 10, 2025	4.72	4.73	4.73	4.73	4.72	329,320
December 09, 2025	4.72	4.73	4.73	4.73	4.72	332,636
December 08, 2025	4.74	4.73	4.73	4.74	4.72	190,366
December 05, 2025	4.74	4.74	4.74	4.75	4.74	420,759
December 04, 2025	4.75	4.75	4.75	4.75	4.74	405,742
December 03, 2025	4.74	4.75	4.75	4.75	4.74	279,925
December 02, 2025	4.75	4.75	4.75	4.75	4.74	375,985
December 01, 2025	4.76	4.74	4.74	4.76	4.74	156,427
November 28, 2025	4.74	4.75	4.75	4.76	4.74	446,890
November 27, 2025	4.77	4.75	4.75	4.77	4.75	210,699
November 26, 2025	4.74	4.75	4.75	4.75	4.74	289,764
November 25, 2025	4.74	4.75	4.75	4.75	4.74	255,317
November 24, 2025	4.75	4.75	4.75	4.75	4.74	163,152

iShares € Corp Bond ESG UCITS ETF (OM3F.DE) XETRA