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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.36	4.34	4.34	4.36	4.34	18,925
August 14, 2025	4.38	4.36	4.36	4.41	4.36	52,473
August 13, 2025	4.36	4.37	4.37	4.37	4.36	466,666
August 12, 2025	4.36	4.35	4.35	4.37	4.32	164,503
August 11, 2025	4.37	4.37	4.37	4.38	4.36	110,077
August 08, 2025	4.38	4.37	4.37	4.38	4.36	70,985
August 07, 2025	4.37	4.38	4.38	4.38	4.37	62,372
August 06, 2025	4.38	4.38	4.38	4.38	4.38	68,120
August 05, 2025	4.38	4.39	4.39	4.39	4.38	292,630
August 04, 2025	4.36	4.38	4.38	4.38	4.36	135,073
August 01, 2025	4.35	4.36	4.36	4.38	4.35	580,762
July 31, 2025	4.37	4.36	4.36	4.37	4.36	234,003
July 30, 2025	4.36	4.36	4.36	4.37	4.35	485,973
July 29, 2025	4.36	4.36	4.36	4.37	4.36	97,908
July 28, 2025	4.36	4.36	4.36	4.37	4.35	122,966
July 25, 2025	4.35	4.35	4.35	4.36	4.34	236,969
July 24, 2025	4.37	4.35	4.35	4.37	4.35	883,142
July 23, 2025	4.38	4.38	4.38	4.39	4.38	156,810
July 22, 2025	4.37	4.39	4.39	4.39	4.37	224,043
July 21, 2025	4.36	4.38	4.38	4.38	4.36	367,494
July 18, 2025	4.35	4.35	4.35	4.35	4.35	2.09M
July 17, 2025	4.35	4.36	4.36	4.36	4.35	326,891
July 16, 2025	4.35	4.35	4.35	4.36	4.34	242,051
July 15, 2025	4.35	4.35	4.35	4.36	4.35	298,243
July 14, 2025	4.34	4.34	4.34	4.34	4.34	132,118
July 11, 2025	4.35	4.34	4.34	4.35	4.34	282,734
July 10, 2025	4.36	4.35	4.35	4.36	4.35	111,915
July 09, 2025	4.36	4.36	4.36	4.36	4.35	229,449
July 08, 2025	4.36	4.36	4.36	4.36	4.35	160,788
July 07, 2025	4.38	4.37	4.37	4.38	4.37	91,050
July 04, 2025	4.39	4.38	4.38	4.39	4.38	87,476
July 03, 2025	4.37	4.38	4.38	4.41	4.37	277,531
July 02, 2025	4.37	4.37	4.37	4.38	4.36	188,967
July 01, 2025	4.38	4.38	4.38	4.39	4.38	573,658
June 30, 2025	4.38	4.37	4.37	4.38	4.37	2.52M
June 27, 2025	4.38	4.37	4.37	4.38	4.37	95,801
June 26, 2025	4.38	4.38	4.38	4.39	4.38	283,919
June 25, 2025	4.39	4.38	4.38	4.39	4.37	315,420
June 24, 2025	4.39	4.38	4.38	4.39	4.37	89,264
June 23, 2025	4.37	4.39	4.39	4.39	4.37	132,454
June 20, 2025	4.39	4.38	4.38	4.39	4.37	49,838
June 19, 2025	4.38	4.37	4.37	4.38	4.37	88,319
June 18, 2025	4.37	4.39	4.39	4.39	4.37	176,907
June 17, 2025	4.37	4.38	4.38	4.38	4.37	157,591
June 16, 2025	4.37	4.38	4.38	4.39	4.36	7.18M
June 13, 2025	4.4	4.38	4.38	4.4	4.37	363,132
June 12, 2025	4.39	4.4	4.4	4.41	4.39	389,828
June 11, 2025	4.39	4.38	4.38	4.39	4.38	431,475
June 10, 2025	4.38	4.39	4.39	4.39	4.38	4.63M
June 09, 2025	4.38	4.38	4.38	4.39	4.37	102,349
June 06, 2025	4.38	4.38	4.38	4.39	4.37	291,472
June 05, 2025	4.39	4.37	4.37	4.4	4.36	620,078
June 04, 2025	4.39	4.38	4.38	4.39	4.37	1.18M
June 03, 2025	4.39	4.39	4.39	4.4	4.39	279,048
June 02, 2025	4.39	4.38	4.38	4.39	4.37	346,714
May 30, 2025	4.39	4.39	4.39	4.39	4.37	485,533
May 29, 2025	4.37	4.39	4.39	4.39	4.36	90,855
May 28, 2025	4.37	4.37	4.37	4.38	4.37	133,791
May 27, 2025	4.38	4.37	4.37	4.38	4.37	176,948
May 26, 2025	4.35	4.37	4.37	4.37	4.35	70,379

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