iShares Copper Miners UCITS ETF (CEBS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.94 | 6.13 | 5.93 | 6.09 | 6.09 | 26,945 |
| 16 May 2024 | 5.96 | 5.97 | 5.91 | 5.91 | 5.91 | 102,483 |
| 15 May 2024 | 6.02 | 6.03 | 5.89 | 5.94 | 5.94 | 83,257 |
| 14 May 2024 | 5.84 | 5.96 | 5.83 | 5.95 | 5.95 | 22,202 |
| 13 May 2024 | 5.83 | 5.84 | 5.80 | 5.82 | 5.82 | 47,467 |
| 10 May 2024 | 5.87 | 5.91 | 5.84 | 5.84 | 5.84 | 51,105 |
| 09 May 2024 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 14,605 |
| 08 May 2024 | 5.75 | 5.75 | 5.69 | 5.71 | 5.71 | 27,625 |
| 07 May 2024 | 5.79 | 5.79 | 5.74 | 5.75 | 5.75 | 27,582 |
| 06 May 2024 | 5.75 | 5.77 | 5.70 | 5.73 | 5.73 | 17,736 |
| 03 May 2024 | 5.58 | 5.71 | 5.58 | 5.62 | 5.62 | 5,559 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.85 | 5.86 | 5.68 | 5.70 | 5.70 | 47,472 |
| 29 Apr 2024 | 5.82 | 5.85 | 5.80 | 5.83 | 5.83 | 39,464 |
| 26 Apr 2024 | 5.65 | 5.74 | 5.63 | 5.74 | 5.74 | 58,574 |
| 25 Apr 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 10,491 |
| 24 Apr 2024 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | 22,124 |
| 23 Apr 2024 | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | 12,801 |
| 22 Apr 2024 | 5.54 | 5.57 | 5.47 | 5.47 | 5.47 | 7,112 |
| 19 Apr 2024 | 5.61 | 5.61 | 5.57 | 5.61 | 5.61 | 17,616 |
| 18 Apr 2024 | 5.58 | 5.66 | 5.56 | 5.66 | 5.66 | 26,740 |
| 17 Apr 2024 | 5.49 | 5.65 | 5.49 | 5.59 | 5.59 | 7,253 |
| 16 Apr 2024 | 5.51 | 5.52 | 5.39 | 5.48 | 5.48 | 38,987 |
| 15 Apr 2024 | 5.63 | 5.67 | 5.59 | 5.59 | 5.59 | 25,477 |
| 12 Apr 2024 | 5.66 | 5.76 | 5.66 | 5.67 | 5.67 | 37,497 |
| 11 Apr 2024 | 5.61 | 5.63 | 5.54 | 5.54 | 5.54 | 17,196 |
| 10 Apr 2024 | 5.68 | 5.70 | 5.55 | 5.59 | 5.59 | 43,279 |
| 09 Apr 2024 | 5.48 | 5.63 | 5.48 | 5.57 | 5.57 | 27,241 |
| 08 Apr 2024 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | 13,607 |
| 05 Apr 2024 | 5.31 | 5.38 | 5.31 | 5.35 | 5.35 | 70,203 |
| 04 Apr 2024 | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | 48,541 |
| 03 Apr 2024 | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | 12,649 |
| 02 Apr 2024 | 5.19 | 5.25 | 5.19 | 5.20 | 5.20 | 26,835 |
| 28 Mar 2024 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 8,608 |
| 27 Mar 2024 | 4.97 | 4.99 | 4.93 | 4.99 | 4.99 | 11,956 |
| 26 Mar 2024 | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | 17,983 |
| 25 Mar 2024 | 5.00 | 5.01 | 4.97 | 5.01 | 5.01 | 13,513 |
| 22 Mar 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 21,182 |
| 21 Mar 2024 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | 18,058 |
| 20 Mar 2024 | 4.90 | 4.94 | 4.89 | 4.92 | 4.92 | 24,778 |
| 19 Mar 2024 | 4.93 | 4.97 | 4.86 | 4.92 | 4.92 | 31,484 |
| 18 Mar 2024 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 40,544 |
| 15 Mar 2024 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2,432 |
| 14 Mar 2024 | 4.85 | 4.86 | 4.82 | 4.82 | 4.82 | 13,392 |
| 13 Mar 2024 | 4.57 | 4.78 | 4.57 | 4.78 | 4.78 | - |
| 12 Mar 2024 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | - |
| 11 Mar 2024 | 4.55 | 4.56 | 4.53 | 4.56 | 4.56 | 4,068 |
| 08 Mar 2024 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 4,485 |
| 07 Mar 2024 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 1,386 |
| 06 Mar 2024 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 4,253 |
| 05 Mar 2024 | 4.44 | 4.48 | 4.43 | 4.43 | 4.43 | 3,174 |
| 04 Mar 2024 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 222 |
| 01 Mar 2024 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 12,124 |
| 29 Feb 2024 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | 21,673 |
| 28 Feb 2024 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 236 |
| 27 Feb 2024 | 4.35 | 4.41 | 4.35 | 4.38 | 4.38 | 5,665 |
| 26 Feb 2024 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | 4,647 |
| 23 Feb 2024 | 4.41 | 4.44 | 4.40 | 4.44 | 4.44 | 102 |
| 22 Feb 2024 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | 1,780 |
| 21 Feb 2024 | 4.42 | 4.43 | 4.38 | 4.39 | 4.39 | 47,750 |
| 20 Feb 2024 | 4.46 | 4.47 | 4.40 | 4.40 | 4.40 | 1,000 |
| 19 Feb 2024 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | 1,203 |
| 16 Feb 2024 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 30 |
| 15 Feb 2024 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | 855 |
| 14 Feb 2024 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 2,058 |
| 13 Feb 2024 | 4.39 | 4.40 | 4.30 | 4.30 | 4.30 | 8,900 |
| 12 Feb 2024 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 500 |
| 09 Feb 2024 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 2,585 |
| 08 Feb 2024 | 4.42 | 4.44 | 4.37 | 4.37 | 4.37 | 955 |
| 07 Feb 2024 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | 5,380 |
| 06 Feb 2024 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 95 |
| 05 Feb 2024 | 4.45 | 4.50 | 4.35 | 4.37 | 4.37 | 13,367 |
| 02 Feb 2024 | 4.52 | 4.52 | 4.43 | 4.45 | 4.45 | 3,719 |
| 01 Feb 2024 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 110 |
| 31 Jan 2024 | 4.49 | 4.53 | 4.49 | 4.52 | 4.52 | 1,149 |
| 30 Jan 2024 | 4.50 | 4.50 | 4.48 | 4.49 | 4.49 | 2,307 |
| 29 Jan 2024 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | 200 |
| 26 Jan 2024 | 4.44 | 4.51 | 4.44 | 4.48 | 4.48 | 36,757 |
| 25 Jan 2024 | 4.46 | 4.49 | 4.46 | 4.47 | 4.47 | 25,626 |
| 24 Jan 2024 | 4.39 | 4.46 | 4.38 | 4.46 | 4.46 | 1,180 |
| 23 Jan 2024 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 521 |
| 22 Jan 2024 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | 2,462 |
| 19 Jan 2024 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | 22,669 |
| 18 Jan 2024 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 5,600 |
| 17 Jan 2024 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | 8,854 |
| 16 Jan 2024 | 4.47 | 4.47 | 4.39 | 4.40 | 4.40 | 38,904 |
| 15 Jan 2024 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 6,665 |
| 12 Jan 2024 | 4.45 | 4.51 | 4.45 | 4.48 | 4.48 | 13,571 |
| 11 Jan 2024 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 250 |
| 10 Jan 2024 | 4.47 | 4.48 | 4.44 | 4.44 | 4.44 | 3,850 |
| 09 Jan 2024 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | 4,400 |
| 08 Jan 2024 | 4.52 | 4.54 | 4.51 | 4.54 | 4.54 | - |
| 05 Jan 2024 | 4.55 | 4.57 | 4.50 | 4.56 | 4.56 | 11,870 |
| 04 Jan 2024 | 4.55 | 4.55 | 4.51 | 4.52 | 4.52 | 37,154 |
| 03 Jan 2024 | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | 2,224 |
| 02 Jan 2024 | 4.63 | 4.63 | 4.57 | 4.59 | 4.59 | 421 |
| 29 Dec 2023 | 4.62 | 4.62 | 4.59 | 4.60 | 4.60 | - |
| 28 Dec 2023 | 4.65 | 4.66 | 4.62 | 4.63 | 4.63 | 17,953 |
| 27 Dec 2023 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 4,399 |
| 22 Dec 2023 | 4.57 | 4.61 | 4.57 | 4.59 | 4.59 | 37,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.