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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.81	4.78	4.78	4.81	4.78	186,572
August 14, 2025	4.79	4.8	4.8	4.81	4.79	211,934
August 13, 2025	4.78	4.8	4.8	4.8	4.78	163,435
August 12, 2025	4.8	4.78	4.78	4.8	4.78	141,422
August 11, 2025	4.79	4.79	4.79	4.79	4.78	121,773
August 08, 2025	4.8	4.79	4.79	4.8	4.79	339,586
August 07, 2025	4.8	4.8	4.8	4.8	4.79	306,740
August 06, 2025	4.8	4.8	4.8	4.8	4.79	148,256
August 05, 2025	4.8	4.79	4.79	4.8	4.79	520,015
August 04, 2025	4.79	4.8	4.8	4.8	4.78	485,866
August 01, 2025	4.78	4.78	4.78	4.79	4.78	363,120
July 31, 2025	4.78	4.79	4.79	4.79	4.78	501,357
July 30, 2025	4.78	4.79	4.79	4.79	4.78	190,538
July 29, 2025	4.78	4.79	4.79	4.79	4.78	325,118
July 28, 2025	4.79	4.79	4.79	4.79	4.78	141,653
July 25, 2025	4.78	4.78	4.78	4.78	4.77	254,061
July 24, 2025	4.8	4.78	4.78	4.8	4.78	254,624
July 23, 2025	4.81	4.8	4.8	4.81	4.79	174,766
July 22, 2025	4.78	4.8	4.8	4.8	4.78	302,892
July 21, 2025	4.8	4.79	4.79	4.8	4.78	175,904
July 18, 2025	4.77	4.78	4.78	4.78	4.77	245,545
July 17, 2025	4.79	4.78	4.78	4.79	4.77	523,371
July 16, 2025	4.76	4.78	4.78	4.78	4.76	196,492
July 15, 2025	4.79	4.78	4.78	4.79	4.77	289,053
July 14, 2025	4.78	4.77	4.77	4.78	4.76	586,182
July 11, 2025	4.78	4.77	4.77	4.78	4.76	293,253
July 10, 2025	4.78	4.78	4.78	4.78	4.77	1.46M
July 09, 2025	4.78	4.78	4.78	4.78	4.77	612,900
July 08, 2025	4.78	4.78	4.78	4.78	4.77	243,496
July 07, 2025	4.78	4.78	4.78	4.79	4.78	496,782
July 04, 2025	4.78	4.79	4.79	4.79	4.78	318,187
July 03, 2025	4.77	4.79	4.79	4.8	4.77	238,808
July 02, 2025	4.77	4.77	4.77	4.78	4.77	296,982
July 01, 2025	4.77	4.77	4.77	4.78	4.77	301,514
June 30, 2025	4.76	4.77	4.77	4.77	4.76	334,002
June 27, 2025	4.76	4.76	4.76	4.77	4.76	223,109
June 26, 2025	4.77	4.77	4.77	4.77	4.76	420,975
June 25, 2025	4.77	4.77	4.77	4.77	4.76	304,093
June 24, 2025	4.76	4.77	4.77	4.77	4.76	206,228
June 23, 2025	4.76	4.76	4.76	4.76	4.75	188,651
June 20, 2025	4.78	4.76	4.76	4.78	4.76	103,647
June 19, 2025	4.76	4.75	4.75	4.76	4.75	77,358
June 18, 2025	4.75	4.77	4.77	4.77	4.75	176,683
June 17, 2025	4.76	4.76	4.76	4.77	4.75	264,981
June 16, 2025	4.75	4.77	4.77	4.77	4.75	435,496
June 13, 2025	4.77	4.75	4.75	4.77	4.75	388,475
June 12, 2025	4.76	4.77	4.77	4.77	4.76	218,987
June 11, 2025	4.76	4.76	4.76	4.77	4.76	188,387
June 10, 2025	4.76	4.76	4.76	4.76	4.75	504,843
June 09, 2025	4.76	4.76	4.76	4.76	4.75	20,091
June 06, 2025	4.74	4.75	4.75	4.75	4.74	307,782
June 05, 2025	4.76	4.74	4.74	4.76	4.74	465,188
June 04, 2025	4.77	4.75	4.75	4.77	4.75	1.2M
June 03, 2025	4.75	4.76	4.76	4.76	4.75	319,100
June 02, 2025	4.76	4.75	4.75	4.76	4.74	176,882
May 30, 2025	4.76	4.76	4.76	4.76	4.75	640,541
May 29, 2025	4.75	4.75	4.75	4.75	4.74	23,825
May 28, 2025	4.74	4.74	4.74	4.75	4.74	189,625
May 27, 2025	4.76	4.74	4.74	4.76	4.74	237,334
May 26, 2025	4.72	4.74	4.74	4.74	4.72	420,211

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