iShares Core € Govt Bond UCITS ETF EUR (Dist) - SEGA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.79	96.78	96.78	96.82	96.78	3,144
February 19, 2026	96.63	96.86	96.86	96.87	96.63	1,797
February 18, 2026	96.59	96.58	96.58	96.59	96.49	19,574
February 17, 2026	96.51	96.78	96.78	96.84	96.43	2,807
February 16, 2026	96.25	96.15	96.15	96.25	96.09	4,362
February 13, 2026	96.26	96.24	96.24	96.26	96	301
February 12, 2026	96.09	96.18	96.18	96.18	96.09	827
February 11, 2026	95.99	95.91	95.91	96.1	95.91	4,120
February 10, 2026	95.79	95.88	95.88	95.99	95.76	3,347
February 09, 2026	95.69	95.63	95.63	95.96	95.61	5,886
February 06, 2026	95.64	95.35	95.35	95.66	95.35	3,283
February 05, 2026	95.02	95.64	95.64	95.7	95.02	4,115
February 04, 2026	94.65	94.83	94.83	94.83	94.53	54,584
February 03, 2026	94.64	94.51	94.51	94.68	94.48	12,272
February 02, 2026	95.64	94.93	94.93	95.64	94.9	1,085
January 30, 2026	95.25	95.14	95.14	95.31	95.12	29,644
January 29, 2026	95.13	95.29	95.29	95.31	95.09	6,396
January 28, 2026	95.5	95.13	95.13	95.55	95.13	32,153
January 27, 2026	95.26	95.47	95.47	95.47	95.14	20,098
January 26, 2026	95.18	95.22	95.22	95.27	95.14	1,740
January 23, 2026	95.02	94.9	94.9	95.08	94.9	6,752
January 22, 2026	95.34	95.3	95.3	95.45	95.3	373
January 21, 2026	95.7	95.31	95.31	95.7	95.31	9,301
January 20, 2026	94.98	95.45	95.45	95.45	94.9	25,568
January 19, 2026	95.1	95.09	95.09	95.14	95.07	8,485
January 16, 2026	95.22	95.04	95.04	95.22	95.04	10,849
January 15, 2026	95.05	95.21	95.21	95.34	94.95	4,333
January 14, 2026	96.19	96.29	96.29	96.29	96.18	9,282
January 13, 2026	95.99	96.13	96.13	96.18	95.99	69,537
January 12, 2026	96.31	96.29	96.29	96.31	96.18	8,959
January 09, 2026	96.29	96.13	96.13	96.32	96.06	6,624
January 08, 2026	96.14	96.14	96.14	96.14	96.14	0
January 07, 2026	95.99	96.16	96.16	96.16	95.99	10,735
January 06, 2026	95.58	95.81	95.81	95.81	95.39	3,018
January 05, 2026	96.36	95.66	95.66	96.52	95.66	64,017
January 02, 2026	96.57	95.92	95.92	96.57	95.65	2,672
December 31, 2025	96.48	96.61	96.61	96.61	96.48	35
December 30, 2025	96.31	96.5	96.5	96.5	96.31	10,601
December 29, 2025	96.61	96.5	96.54	97.03	96.11	5,727
December 24, 2025	96.37	96.34	96.34	96.42	96.3	1,298
December 23, 2025	96.28	96.41	96.41	96.48	96.23	9,263
December 22, 2025	96.17	96.18	96.18	96.22	96.13	14,679
December 19, 2025	96.17	96.46	96.46	96.62	96.17	12,203
December 18, 2025	97.02	96.78	96.78	97.02	96.78	3,426
December 17, 2025	97.19	96.81	96.81	97.19	96.78	17,858
December 16, 2025	97.4	96.82	96.82	97.4	96.82	15,905
December 15, 2025	96.82	96.94	96.94	97	96.81	2,360
December 12, 2025	96.82	96.72	96.72	96.82	96.72	3,105
December 11, 2025	96.58	96.6	96.6	96.6	96.58	9,743
December 10, 2025	96.33	96.27	96.27	96.33	96.14	12,426
December 09, 2025	96.09	96.36	96.36	96.39	96.09	2,641
December 08, 2025	96.63	96.09	96.09	96.65	96.09	1,550
December 05, 2025	96.66	96.5	96.5	96.67	96.5	641
December 04, 2025	96.95	96.63	96.63	97.02	96.59	4,211
December 03, 2025	97.43	96.89	96.89	97.51	96.89	634
December 02, 2025	97.41	97.43	97.43	97.47	97.36	51,120
December 01, 2025	97.19	97.39	97.39	97.96	97.05	12,881
November 28, 2025	97.47	97.42	97.42	97.61	97.35	5,890
November 27, 2025	97.56	97.39	97.39	97.56	97.34	4,320
November 26, 2025	97.41	97.54	97.54	97.54	97.4	1,655

iShares Core € Govt Bond UCITS ETF EUR (Dist) (SEGA.L) LSE