Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares S&P 500 Scored and Screened UCITS ETF EUR Hedged (Acc) (CBUM.DE)

6.58
+0.20
+(3.07%)
At close: May 2 at 5:36:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.546.596.516.586.5824,844
Apr 30, 20256.436.446.316.396.3934,338
Apr 29, 20256.416.426.386.416.4117,407
Apr 28, 20256.406.436.366.376.3718,975
Apr 25, 20256.406.406.356.366.361,536
Apr 24, 20256.246.326.216.326.3223,458
Apr 23, 20256.266.366.266.286.2823,273
Apr 22, 20256.096.156.066.146.1427,715
Apr 17, 20256.216.216.136.166.167,055
Apr 16, 20256.246.276.226.266.2637,020
Apr 15, 20256.336.376.306.346.3424,808
Apr 14, 20256.326.406.326.336.3393,899
Apr 11, 20256.196.196.096.146.14259,249
Apr 10, 20256.356.356.126.126.1218,574
Apr 9, 20255.815.875.735.835.83115,597
Apr 8, 20256.006.155.986.056.0553,825
Apr 7, 20255.715.905.635.845.84932,453
Apr 4, 20256.296.296.086.086.08139,269
Apr 3, 20256.456.456.376.386.3853,974
Apr 2, 20256.596.626.536.626.6225,008
Apr 1, 20256.586.616.536.606.6063,156
Mar 31, 20256.476.506.456.506.5061,997
Mar 28, 20256.636.656.546.556.5544,565
Mar 27, 20256.676.686.646.676.6741,798
Mar 26, 20256.776.776.696.706.7022,698
Mar 25, 20256.726.756.726.736.739,970
Mar 24, 20256.696.736.696.726.7223,842
Mar 21, 20256.616.616.556.596.59155,895
Mar 20, 20256.666.666.606.626.6282,437
Mar 19, 20256.556.616.556.616.6136,136
Mar 18, 20256.616.636.556.576.57121,101
Mar 17, 20256.546.616.546.606.6035,423
Mar 14, 20256.486.576.486.566.563,496,645
Mar 13, 20256.506.536.466.486.48275,949
Mar 12, 20256.546.586.526.566.5640,956
Mar 11, 20256.596.616.506.526.5273,345
Mar 10, 20256.726.726.616.626.6214,203
Mar 7, 20256.756.756.686.686.68210,778
Mar 6, 20256.806.806.746.796.7969,310
Mar 5, 20256.806.826.726.726.72263,532
Mar 4, 20256.836.846.736.746.74131,962
Mar 3, 20256.976.996.936.946.94162,126
Feb 28, 20256.866.896.856.876.87184,960
Feb 27, 20256.986.996.926.966.9616,969
Feb 26, 20257.017.016.987.007.0072,128
Feb 25, 20256.987.026.946.946.9422,124
Feb 24, 20257.037.077.027.057.0585,072
Feb 21, 20257.137.167.127.127.1210,050
Feb 20, 20257.157.167.127.127.12120,849
Feb 19, 20257.157.167.137.157.1526,537
Feb 18, 20257.147.157.137.147.14101,044
Feb 17, 20257.137.147.137.147.1447,914
Feb 14, 20257.137.137.117.127.1281,773
Feb 13, 20257.047.107.017.097.0965,193
Feb 12, 20257.057.056.987.017.0150,619
Feb 11, 20257.017.057.017.057.0525,435
Feb 10, 20257.027.057.027.047.04131,945
Feb 7, 20257.077.087.017.027.0290,733
Feb 6, 20257.057.067.047.057.0595,922
Feb 5, 20256.987.016.977.017.01193,391
Feb 4, 20256.977.026.957.027.02286,501
Feb 3, 20256.946.996.926.996.99172,261
Jan 31, 20257.137.147.127.137.1354,401
Jan 30, 20257.107.107.057.067.0642,062
Jan 29, 20257.127.127.097.097.0912,640
Jan 28, 20257.057.097.037.067.06113,210
Jan 27, 20257.037.036.967.007.00127,094
Jan 24, 20257.157.167.157.167.1610,808
Jan 23, 20257.127.147.117.147.14101,181
Jan 22, 20257.107.137.107.137.1369,190
Jan 21, 20257.067.077.057.077.0720,905
Jan 20, 20257.057.097.037.077.0761,303
Jan 17, 20256.997.066.997.067.06138,709
Jan 16, 20257.047.046.996.996.9944,144
Jan 15, 20256.886.996.886.976.9741,956
Jan 14, 20256.916.926.866.866.8630,279
Jan 13, 20256.846.846.806.826.82156,760
Jan 10, 20256.956.966.856.856.8516,834
Jan 9, 20256.946.976.946.966.969,131
Jan 8, 20256.987.006.956.966.96187,719
Jan 7, 20257.047.057.007.007.0027,522
Jan 6, 20257.027.107.027.107.1049,298
Jan 3, 20256.936.986.916.986.98106,469
Jan 2, 20256.987.016.936.956.9521,778
Dec 30, 20247.037.036.986.996.9917,811
Dec 27, 20247.127.127.047.057.05691,301
Dec 23, 20247.037.036.997.007.0023,520
Dec 20, 20246.917.036.857.037.03492,332
Dec 19, 20246.956.996.946.976.9764,866
Dec 18, 20247.147.177.127.167.1627,293
Dec 17, 20247.137.137.117.137.1369,816
Dec 16, 20247.157.167.147.157.1531,006
Dec 13, 20247.217.217.147.147.1494,583
Dec 12, 20247.217.217.207.207.2015,754
Dec 11, 20247.187.217.177.207.209,209
Dec 10, 20247.167.197.157.177.1790,543
Dec 9, 20247.217.217.187.187.1824,934
Dec 6, 20247.217.227.207.217.2115,749
Dec 5, 20247.227.227.217.227.2216,433
Dec 4, 20247.217.217.207.207.20105,711
Dec 3, 20247.187.187.177.177.1794,514
Dec 2, 20247.167.187.157.177.1750,127
Nov 29, 20247.147.167.147.167.1637,868
Nov 28, 20247.137.147.137.147.1462,429
Nov 27, 20247.137.147.127.127.1265,174
Nov 26, 20247.107.137.107.137.13120,159
Nov 25, 20247.137.157.117.117.11309,391
Nov 22, 20247.077.097.047.077.0744,743
Nov 21, 20247.017.056.997.057.0523,206
Nov 20, 20247.057.056.976.976.9727,167
Nov 19, 20247.017.026.937.017.0133,172
Nov 18, 20246.997.016.977.017.0128,867
Nov 15, 20247.027.026.976.976.972,419
Nov 14, 20247.097.107.087.097.0927,290
Nov 13, 20247.087.107.087.107.108,243
Nov 12, 20247.117.127.097.117.118,785
Nov 11, 20247.127.137.127.127.1224,303
Nov 8, 20247.087.107.067.107.1049,247
Nov 7, 20247.037.067.037.067.0617,233
Nov 6, 20246.987.026.976.996.992,690
Nov 5, 20246.786.846.786.846.8430,476
Nov 4, 20246.806.806.786.786.786,677
Nov 1, 20246.786.826.786.826.8211,261
Oct 31, 20246.866.886.806.806.807,678
Oct 30, 20246.966.966.946.956.9510,180
Oct 29, 20246.946.956.936.946.944,688
Oct 28, 20246.966.966.956.956.9543,648
Oct 25, 20246.926.976.926.966.9641,581
Oct 24, 20246.936.956.916.916.91120
Oct 23, 20246.966.966.916.916.9138,210
Oct 22, 20246.956.956.936.956.957,507
Oct 21, 20246.976.976.936.936.935,494
Oct 18, 20246.956.966.956.966.9648,273
Oct 17, 20246.966.996.966.976.9713,747
Oct 16, 20246.926.926.926.926.9234,222
Oct 15, 20246.976.986.956.956.956,865
Oct 14, 20246.906.956.906.956.9527,030
Oct 11, 20246.876.906.866.906.9042,782
Oct 10, 20246.886.886.866.876.8721,624
Oct 9, 20246.826.876.826.876.8735,186
Oct 8, 20246.766.826.766.826.8240,396
Oct 7, 20246.816.826.796.826.8212,105
Oct 4, 20246.776.806.776.786.7818,537
Oct 3, 20246.776.786.756.786.7816,627
Oct 2, 20246.766.796.746.796.79132,253
Oct 1, 20246.856.866.756.786.7847,894
Sep 30, 20246.816.826.806.826.8256,959
Sep 27, 20246.826.846.816.846.842,612
Sep 26, 20246.856.856.816.816.8180,721
Sep 25, 20246.796.816.796.806.803,547
Sep 24, 20246.796.806.786.796.7919,099
Sep 23, 20246.776.796.766.796.7931,761
Sep 20, 20246.796.796.756.766.7610,723
Sep 19, 20246.766.796.766.796.795,442
Sep 18, 20246.706.716.696.696.6965,150
Sep 17, 20246.706.736.706.726.7239,666
Sep 16, 20246.696.706.686.686.681,722
Sep 13, 20246.676.706.676.706.7011,408
Sep 12, 20246.636.636.616.626.625,381
Sep 11, 20246.536.536.456.476.4710,307
Sep 10, 20246.516.536.506.526.526,398
Sep 9, 20246.496.516.496.516.5112,825
Sep 6, 20246.546.576.476.476.474,915
Sep 5, 20246.576.596.546.546.545,265
Sep 4, 20246.556.616.556.586.5834,943
Sep 3, 20246.746.746.636.646.6420,293
Sep 2, 20246.726.746.716.746.7430,557
Aug 30, 20246.706.726.686.686.687,068
Aug 29, 20246.696.746.696.746.7470,769
Aug 28, 20246.746.746.706.706.705,084
Aug 27, 20246.736.746.726.736.73364
Aug 26, 20246.746.766.726.726.7236,701
Aug 23, 20246.696.736.696.736.734,709
Aug 22, 20246.726.736.706.706.70730
Aug 21, 20246.706.736.706.716.7119,009
Aug 20, 20246.726.726.696.696.6913,103
Aug 19, 20246.646.686.636.686.683,183
Aug 16, 20246.646.646.616.636.6312,745
Aug 15, 20246.546.616.536.616.6111,208
Aug 14, 20246.506.516.486.516.5175,263
Aug 13, 20246.426.476.406.476.4714,060
Aug 12, 20246.396.426.386.396.3952,894
Aug 9, 20246.366.386.366.366.3613,230
Aug 8, 20246.216.346.206.346.348,273
Aug 7, 20246.306.376.296.356.356,415
Aug 6, 20246.286.306.266.276.271,273
Aug 5, 20246.196.286.126.256.254,837
Aug 2, 20246.466.466.376.386.3844,170
Aug 1, 20246.666.666.546.546.547,710
Jul 31, 20246.576.626.576.626.6218,825
Jul 30, 20246.566.576.516.516.512,014
Jul 29, 20246.586.596.536.536.539,029
Jul 26, 20246.516.536.516.536.5312,269
Jul 25, 20246.536.556.486.546.5424,778
Jul 24, 20246.636.646.576.576.575,126
Jul 23, 20246.706.726.696.726.722,750
Jul 22, 20246.656.676.656.666.664,705
Jul 19, 20246.676.696.646.646.6472,750
Jul 18, 20246.776.776.696.696.69117,767
Jul 17, 20246.796.796.746.756.7541,634
Jul 16, 20246.796.816.786.806.8035,274
Jul 15, 20246.786.826.786.816.8124,159
Jul 12, 20246.726.786.716.786.787,998
Jul 11, 20246.786.796.726.726.72230,152
Jul 10, 20246.716.746.716.746.7423,507
Jul 9, 20246.706.726.706.716.71137,755
Jul 8, 20246.676.706.676.696.691,540
Jul 5, 20246.666.676.646.666.66152,341
Jul 4, 20246.656.666.646.646.643,387
Jul 3, 20246.616.636.616.636.6376,520
Jul 2, 20246.556.586.546.586.581,918
Jul 1, 20246.586.586.556.566.5610,076
Jun 28, 20246.596.616.586.606.6014,520
Jun 27, 20246.576.596.566.566.5694,464
Jun 26, 20246.596.596.566.566.5685,224
Jun 25, 20246.546.576.546.566.5617,671
Jun 24, 20246.576.586.556.586.5812,657
Jun 21, 20246.586.586.566.576.57263,597
Jun 20, 20246.636.646.616.616.6111,394
Jun 19, 20246.616.616.616.616.615,645
Jun 18, 20246.586.596.586.596.5940,100
Jun 17, 20246.546.546.526.546.5430,639
Jun 14, 20246.536.536.496.526.524,234
Jun 13, 20246.526.526.516.516.5130,118
Jun 12, 20246.456.536.456.536.5322,975
Jun 11, 20246.436.436.416.426.428,748
Jun 10, 20246.426.426.416.426.421,987
Jun 7, 20246.446.446.396.436.434,366
Jun 6, 20246.436.446.426.426.422,694
Jun 5, 20246.366.406.366.406.4013,745
Jun 4, 20246.346.346.326.326.3293,412
Jun 3, 20246.366.366.336.336.3398,131
May 31, 20246.276.306.266.266.267,256
May 30, 20246.286.306.286.306.305,052
May 29, 20246.346.346.326.326.3272,064
May 28, 20246.376.376.366.366.36740,341
May 27, 20246.366.366.356.366.361,182
May 24, 20246.316.366.316.356.353,263
May 23, 20246.386.396.346.366.3698,857
May 22, 20246.366.366.356.356.3511,502
May 21, 20246.346.356.336.356.355,713
May 20, 20246.346.366.346.366.3623,373
May 17, 20246.336.336.326.326.3219,280
May 16, 20246.346.356.336.356.3513,256
May 15, 20246.266.316.256.316.313,152
May 14, 20246.226.246.216.236.239,900
May 13, 20246.236.236.226.226.2244,007
May 10, 20246.236.236.216.216.218,407
May 9, 20246.176.206.176.206.20840
May 8, 20246.196.196.186.186.183,480
May 7, 20246.206.206.176.196.194,429
May 6, 20246.136.166.136.156.1510,278
May 3, 20246.066.136.066.116.1126,724
May 2, 20246.016.035.996.006.0025,839

Related Tickers