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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	4.39	4.39	4.39	4.4	4.39	106,359
November 20, 2025	4.39	4.39	4.39	4.39	4.38	101,654
November 19, 2025	4.39	4.39	4.39	4.4	4.39	160,141
November 18, 2025	4.4	4.39	4.39	4.4	4.39	446,764
November 17, 2025	4.39	4.39	4.39	4.4	4.39	419,933
November 14, 2025	4.39	4.39	4.39	4.4	4.39	77,921
November 13, 2025	4.41	4.4	4.4	4.41	4.4	268,489
November 12, 2025	4.4	4.41	4.41	4.41	4.4	114,187
November 11, 2025	4.4	4.41	4.41	4.41	4.4	151,428
November 10, 2025	4.39	4.4	4.4	4.4	4.39	1.72M
November 07, 2025	4.39	4.39	4.39	4.4	4.39	73,609
November 06, 2025	4.4	4.4	4.4	4.4	4.39	347,891
November 05, 2025	4.4	4.4	4.4	4.41	4.39	132,571
November 04, 2025	4.4	4.4	4.4	4.4	4.4	527,405
November 03, 2025	4.4	4.4	4.4	4.41	4.4	80,260
October 31, 2025	4.4	4.41	4.41	4.41	4.4	123,479
October 30, 2025	4.4	4.41	4.41	4.41	4.4	316,363
October 29, 2025	4.41	4.41	4.41	4.41	4.4	131,175
October 28, 2025	4.4	4.4	4.4	4.41	4.4	234,318
October 27, 2025	4.4	4.41	4.41	4.41	4.4	169,648
October 24, 2025	4.42	4.4	4.4	4.42	4.4	149,025
October 23, 2025	4.42	4.41	4.41	4.42	4.41	100,637
October 22, 2025	4.42	4.42	4.42	4.43	4.42	97,410
October 21, 2025	4.42	4.42	4.42	4.42	4.41	196,564
October 20, 2025	4.41	4.41	4.41	4.41	4.41	131,030
October 17, 2025	4.43	4.42	4.42	4.43	4.41	220,898
October 16, 2025	4.41	4.42	4.42	4.42	4.41	166,300

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