iShares € Govt Bond Climate UCITS ETF - SECA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.44	4.45	4.45	4.45	4.44	86,052
February 19, 2026	4.44	4.44	4.44	4.44	4.44	61,243
February 18, 2026	4.44	4.44	4.44	4.44	4.44	208,414
February 17, 2026	4.44	4.44	4.44	4.44	4.44	400,889
February 16, 2026	4.44	4.43	4.43	4.44	4.43	87,855
February 13, 2026	4.43	4.43	4.43	4.44	4.43	212,065
February 12, 2026	4.42	4.43	4.43	4.43	4.42	154,453
February 11, 2026	4.42	4.42	4.42	4.42	4.41	208,482
February 10, 2026	4.41	4.42	4.42	4.42	4.41	301,758
February 09, 2026	4.41	4.4	4.4	4.41	4.4	179,685
February 06, 2026	4.41	4.4	4.4	4.41	4.4	297,361
February 05, 2026	4.4	4.41	4.41	4.41	4.4	316,541
February 04, 2026	4.4	4.4	4.4	4.41	4.4	1.08M
February 03, 2026	4.4	4.4	4.4	4.4	4.39	309,742
February 02, 2026	4.41	4.4	4.4	4.41	4.4	355,323
January 30, 2026	4.41	4.41	4.41	4.41	4.4	174,915
January 29, 2026	4.41	4.41	4.41	4.41	4.41	150,618
January 28, 2026	4.41	4.41	4.41	4.41	4.4	69,597
January 27, 2026	4.4	4.41	4.41	4.41	4.4	185,600
January 26, 2026	4.39	4.41	4.41	4.41	4.39	257,767
January 23, 2026	4.41	4.39	4.39	4.41	4.39	146,395
January 22, 2026	4.39	4.39	4.39	4.4	4.39	101,213
January 21, 2026	4.4	4.39	4.39	4.4	4.38	366,394
January 20, 2026	4.39	4.39	4.39	4.39	4.38	1.7M
January 19, 2026	4.38	4.4	4.4	4.4	4.38	100,685
January 16, 2026	4.4	4.4	4.4	4.4	4.39	128,954
January 15, 2026	4.4	4.4	4.4	4.4	4.4	49,200
January 14, 2026	4.39	4.4	4.4	4.4	4.39	179,176
January 13, 2026	4.39	4.39	4.39	4.39	4.38	336,526
January 12, 2026	4.39	4.39	4.39	4.4	4.39	125,381
January 09, 2026	4.39	4.39	4.39	4.39	4.39	106,119
January 08, 2026	4.39	4.38	4.38	4.39	4.38	187,370
January 07, 2026	4.39	4.39	4.39	4.39	4.39	175,412
January 06, 2026	4.37	4.38	4.38	4.38	4.37	1.09M
January 05, 2026	4.36	4.37	4.37	4.37	4.36	191,860
January 02, 2026	4.39	4.37	4.37	4.39	4.35	475,930
December 30, 2025	4.38	4.38	4.38	4.38	4.37	59,584
December 29, 2025	4.38	4.39	4.39	4.39	4.37	340,052
December 23, 2025	4.37	4.37	4.37	4.37	4.36	254,972
December 22, 2025	4.36	4.35	4.35	4.36	4.35	91,537
December 19, 2025	4.37	4.36	4.36	4.37	4.36	161,887
December 18, 2025	4.37	4.37	4.37	4.38	4.36	139,292
December 17, 2025	4.38	4.37	4.37	4.38	4.36	137,640
December 16, 2025	4.37	4.37	4.37	4.37	4.36	382,890
December 15, 2025	4.37	4.37	4.37	4.37	4.37	151,742
December 12, 2025	4.37	4.36	4.36	4.37	4.36	100,589
December 11, 2025	4.36	4.37	4.37	4.38	4.36	166,710
December 10, 2025	4.36	4.36	4.36	4.37	4.35	158,825
December 09, 2025	4.34	4.37	4.37	4.37	4.34	445,848
December 08, 2025	4.37	4.36	4.36	4.37	4.36	484,038
December 05, 2025	4.38	4.38	4.38	4.38	4.38	259,600
December 04, 2025	4.39	4.38	4.38	4.39	4.38	277,071
December 03, 2025	4.39	4.39	4.39	4.39	4.39	1.67M
December 02, 2025	4.38	4.39	4.39	4.39	4.38	124,780
December 01, 2025	4.39	4.38	4.38	4.4	4.38	334,019
November 28, 2025	4.4	4.4	4.4	4.41	4.4	43,402
November 27, 2025	4.41	4.4	4.4	4.41	4.4	151,936
November 26, 2025	4.4	4.4	4.4	4.41	4.4	305,072
November 25, 2025	4.39	4.4	4.4	4.4	4.39	286,371
November 24, 2025	4.39	4.39	4.39	4.4	4.39	157,268

iShares € Govt Bond Climate UCITS ETF (SECA.DE) XETRA