Frankfurt - Delayed Quote EUR

Invesco Euro Government Bond UCITS ETF (EIBB.F)

32.40
-0.19
(-0.58%)
At close: June 30 at 9:31:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202532.9332.9332.9332.9332.93-
Jan 21, 202532.8732.8732.8732.8732.87-
Jan 20, 202532.8132.8132.8132.8132.81-
Jan 17, 202532.8132.8132.8032.8032.80-
Jan 16, 202532.6932.6932.6832.6832.68-
Jan 15, 202532.5132.5332.5132.5332.53-
Jan 14, 202532.5532.5532.5132.5132.51-
Jan 13, 202532.5032.5032.5032.5032.50-
Jan 10, 202532.6332.6332.6332.6332.63-
Jan 9, 202532.6632.6632.6632.6632.66-
Jan 8, 202532.8432.8432.7432.7432.74-
Jan 7, 202532.9132.9132.9132.9132.91-
Jan 6, 202532.8832.8832.8832.8832.88-
Jan 3, 202533.0533.0533.0433.0433.04-
Jan 2, 202533.0633.0633.0633.0633.06-
Dec 30, 202433.0333.0333.0133.0333.03-
Dec 27, 202433.0233.0332.9932.9932.99-
Dec 23, 202433.1233.1233.1233.1233.12-
Dec 20, 202433.1933.1933.1933.1933.19-
Dec 19, 202433.2233.2233.2233.2233.22-
Dec 18, 202433.2933.2933.2933.2933.29-
Dec 17, 202433.2633.3033.2633.3033.30-
Dec 16, 202433.3333.3333.3333.3333.33-
Dec 13, 202433.4233.4233.4233.4233.42-
Dec 12, 2024 0.24 Dividend
Dec 12, 202433.4733.5933.4733.5933.59-
Dec 11, 202433.9333.9333.9333.9333.69-
Dec 10, 202433.9133.9133.9133.9133.67-
Dec 9, 202433.9233.9233.9233.9233.68-
Dec 6, 202433.9133.9333.9133.9333.69-
Dec 5, 202433.9133.9133.8833.8833.64-
Dec 4, 202433.8733.8733.8733.8733.63-
Dec 3, 202433.8533.8533.8533.8533.61-
Dec 2, 202433.9233.9233.8833.8833.64-
Nov 29, 202433.7333.7433.7333.7433.50-
Nov 28, 202433.6033.6033.6033.6033.36-
Nov 27, 202433.5733.5733.5733.5733.33-
Nov 26, 202433.5133.5133.5133.5133.27-
Nov 25, 202433.4033.4033.4033.4033.16-
Nov 22, 202433.4033.4033.4033.4033.17-
Nov 21, 202433.2233.2233.2233.2232.99-
Nov 20, 202433.2233.2233.2233.2232.99-
Nov 19, 202433.3233.3533.3233.3533.11-
Nov 18, 202433.2033.2033.2033.2032.96-
Nov 15, 202433.2633.2833.2633.2833.05-
Nov 14, 202433.1333.1333.1333.1332.90-
Nov 13, 202433.0833.1033.0833.1032.86-
Nov 12, 202433.1533.1733.1533.1732.93-
Nov 11, 202433.1733.1733.1733.1732.93-
Nov 8, 202433.0233.0333.0233.0332.79-
Nov 7, 202432.8732.8732.8732.8732.63-
Nov 6, 202433.0733.0733.0733.0732.83-
Nov 5, 202432.9632.9932.9632.9932.75-
Nov 4, 202432.9532.9532.9532.9532.72-
Nov 1, 202433.0233.0233.0233.0232.78-
Oct 31, 202433.1933.1933.1933.1932.96-
Oct 30, 202433.1833.1933.1833.1932.96-
Oct 29, 202433.1733.1733.1733.1732.94-
Oct 28, 202433.1533.1533.1533.1532.91-
Oct 25, 202433.3133.3133.3133.3133.07-
Oct 24, 202433.2333.2833.2333.2833.04-
Oct 23, 202433.1533.1633.1533.1632.92-
Oct 22, 202433.1433.1433.1433.1432.91-
Oct 21, 202433.3433.3433.3433.3433.10-
Oct 18, 202433.3633.3633.3633.3633.12-
Oct 17, 202433.3633.3633.3633.3633.12-
Oct 16, 202433.3533.3533.3533.3533.11-
Oct 15, 202433.1433.2633.1433.2533.01-
Oct 14, 202433.1633.1633.1633.1632.92-
Oct 11, 202433.1733.1733.1733.1732.93-
Oct 10, 202433.1233.1233.1233.1232.89-
Oct 9, 202433.2133.2133.2133.2132.97-
Oct 8, 202433.1433.1433.1433.1432.91-
Oct 7, 202433.2033.2033.2033.2032.97-
Oct 4, 202433.3033.3133.3033.3133.08-
Oct 3, 202433.4233.4233.4233.4233.18-
Oct 2, 202433.5033.5033.5033.5033.26-
Oct 1, 202433.4733.5633.4733.5633.32-
Sep 30, 202433.3633.3633.2833.2833.05-
Sep 27, 202433.4033.4033.3133.3133.08-
Sep 26, 202433.3133.3133.3133.3133.07-
Sep 25, 202433.3433.3433.3433.3433.10-
Sep 24, 202433.2433.2433.2433.2433.00-
Sep 23, 202433.2233.2233.2233.2232.99-
Sep 20, 202433.2033.2033.2033.2032.96-
Sep 19, 202433.1933.1933.1933.1932.96-
Sep 18, 202433.3233.3233.3233.3233.08-
Sep 17, 202433.4233.4233.4233.4233.18-
Sep 16, 202433.3333.3333.3333.3333.09-
Sep 13, 202433.3433.3433.3433.3433.11-
Sep 12, 2024 0.24 Dividend
Sep 12, 202433.3233.3233.3233.3233.08-
Sep 11, 202433.5833.5933.5833.5933.11-
Sep 10, 202433.4433.4433.4433.4432.96-
Sep 9, 202433.3433.3433.3433.3432.86-
Sep 6, 202433.3633.3633.3633.3632.88-
Sep 5, 202433.3433.3633.3233.3632.88-
Sep 4, 202433.2733.2733.2533.2532.77-
Sep 3, 202433.1033.1033.1033.1032.63-
Sep 2, 202433.0533.0533.0533.0532.58-
Aug 30, 202433.2533.2533.2433.2432.77-
Aug 29, 202433.1633.1633.1633.1632.69-
Aug 28, 202433.1833.1833.1833.1832.70-
Aug 27, 202433.2233.2233.2233.2232.74-
Aug 26, 202433.2633.2833.2633.2832.80-
Aug 23, 202433.2433.2433.2433.2432.77-
Aug 22, 202433.3833.3833.3833.3832.90-
Aug 21, 202433.3033.3033.2933.2932.81-
Aug 20, 202433.2433.2433.2433.2432.76-
Aug 19, 202433.2633.2633.2633.2632.78-
Aug 16, 202433.2133.2133.2133.2132.73-
Aug 15, 202433.3433.3433.3433.3432.86-
Aug 14, 202433.3133.3133.3133.3132.83-
Aug 13, 202433.2133.2833.2133.2832.80-
Aug 12, 202433.1733.1733.1733.1732.69-
Aug 9, 202433.0833.0833.0833.0832.60-
Aug 8, 202433.2033.2033.2033.2032.72-
Aug 7, 202433.1233.1233.0933.0932.62-
Aug 6, 202433.2533.2833.2533.2832.80-
Aug 5, 202433.3333.3333.3233.3232.84-
Aug 2, 202433.1633.1633.1633.1632.68-
Aug 1, 202433.1033.1033.0933.0932.61-
Jul 31, 202432.9932.9932.9932.9932.52-
Jul 30, 202432.9332.9332.9332.9332.46-
Jul 29, 202432.8732.8732.8732.8732.40-
Jul 26, 202432.7032.7032.7032.7032.23-
Jul 25, 202432.7532.7732.7532.7732.30-
Jul 24, 202432.7632.7632.7632.7632.29-
Jul 23, 202432.7132.7132.7132.7132.24-
Jul 22, 202432.7332.7332.7332.7332.26-
Jul 19, 202432.7932.8032.7932.8032.33-
Jul 18, 202432.8332.8332.8332.8332.36-
Jul 17, 202432.8432.8432.8432.8432.37-
Jul 16, 202432.8032.8032.8032.8032.33-
Jul 15, 202432.6732.6732.6732.6732.20-
Jul 12, 202432.6132.6132.6132.6132.14-
Jul 11, 202432.5432.5632.5432.5632.09-
Jul 10, 202432.4932.4932.4232.4231.95-
Jul 9, 202432.4932.4932.4932.4932.03-
Jul 8, 202432.4232.4232.4232.4231.95-
Jul 5, 202432.3432.3432.3432.3431.87-
Jul 4, 202432.3432.3432.3432.3431.87-
Jul 3, 202432.2832.2832.2832.2831.82-
Jul 2, 202432.1932.1932.1932.1931.73-
Jul 1, 202432.2432.2432.2432.2431.78-
Jun 28, 202432.3832.3832.3832.3831.92-
Jun 27, 202432.3732.3832.3732.3831.91-
Jun 26, 202432.5332.5332.5332.5332.06-
Jun 25, 202432.5732.5732.5532.5532.09-
Jun 24, 202432.5132.5132.5132.5132.05-
Jun 21, 202432.5532.5532.5532.5532.08-
Jun 20, 202432.5032.5032.5032.5032.03-
Jun 19, 202432.5632.5632.5632.5632.09-
Jun 18, 202432.5132.5132.5132.5132.04-
Jun 17, 202432.6032.6032.6032.6032.13-
Jun 14, 202432.4732.4732.4732.4732.00-
Jun 13, 2024 0.24 Dividend
Jun 13, 202432.3132.3232.3132.3231.85-
Jun 12, 202432.4832.4832.4832.4831.78-
Jun 11, 202432.3732.3732.3732.3731.67-
Jun 10, 202432.4832.4832.4832.4831.78-
Jun 7, 202432.7032.7032.6832.6831.98-
Jun 6, 202432.7832.7832.7832.7832.07-
Jun 5, 202432.7032.7132.7032.7132.00-
Jun 4, 202432.7032.7032.7032.7032.00-
Jun 3, 202432.4932.5532.4932.5531.85-
May 31, 202432.4132.4132.4132.4131.72-
May 30, 202432.4332.4332.4332.4331.73-
May 29, 202432.4532.4532.4532.4531.76-
May 28, 202432.7132.7132.7132.7132.01-
May 27, 202432.5932.5932.5932.5931.89-
May 24, 202432.6032.6032.6032.6031.90-
May 23, 202432.7032.7032.7032.7032.00-
May 22, 202432.6832.6832.6832.6831.98-
May 21, 202432.6832.7532.6832.7432.03-
May 20, 202432.7432.7432.7432.7432.03-
May 17, 202432.8932.8932.8932.8932.18-
May 16, 202432.8932.8932.8932.8932.18-
May 15, 202432.6732.6732.6732.6731.97-
May 14, 202432.7232.7232.7232.7232.02-
May 13, 202432.7332.7332.7332.7332.03-
May 10, 202432.8232.8232.8232.8232.11-
May 9, 202432.7832.7832.7832.7832.08-
May 8, 202432.8732.8732.8732.8732.16-
May 7, 202432.8732.8932.8732.8932.18-
May 6, 202432.8232.8232.8232.8232.12-
May 3, 202432.6732.6732.6732.6731.97-
May 2, 202432.6332.6332.6332.6331.92-
Apr 30, 202432.6532.6532.6532.6531.95-
Apr 29, 202432.5932.5932.5832.5831.88-
Apr 26, 202432.4532.4632.4532.4631.76-
Apr 25, 202432.4632.5132.3932.3931.69490
Apr 24, 202432.6332.6332.6332.6331.93-
Apr 23, 202432.7232.7232.7232.7232.02-
Apr 22, 202432.6332.6332.6332.6331.93-
Apr 19, 202432.6932.6932.6832.6831.97-
Apr 18, 202432.7632.7632.7632.7632.05-
Apr 17, 202432.6132.6132.6132.6131.91-
Apr 16, 202432.7132.7132.7132.7132.01-
Apr 15, 202432.8832.8832.8832.8832.18-
Apr 12, 202432.8632.9432.8632.9432.23-
Apr 11, 202432.7732.7732.7532.7532.04-
Apr 10, 202432.9332.9332.9332.9332.22-
Apr 9, 202432.8232.8232.8232.8232.11-
Apr 8, 202432.7332.7732.7332.7732.06-
Apr 5, 202432.9332.9432.9332.9432.23-
Apr 4, 202432.8332.8332.8332.8332.12-
Apr 3, 202432.7832.7832.7532.7532.05-
Apr 2, 202432.8532.8532.8532.8532.15-
Mar 28, 202433.0133.0233.0133.0232.31-
Mar 27, 202432.9932.9932.9932.9932.28-
Mar 26, 202432.8632.8632.8632.8632.15-
Mar 25, 202433.0133.0133.0133.0132.30-
Mar 22, 202432.9132.9132.9132.9132.20-
Mar 21, 202432.8332.9132.8332.9132.20-
Mar 20, 202432.8632.8632.8632.8632.15-
Mar 19, 202432.8132.8132.8132.8132.10-
Mar 18, 202432.7832.7832.7832.7832.08-
Mar 15, 202432.7632.7632.7632.7632.06-
Mar 14, 2024 0.23 Dividend
Mar 14, 202432.9532.9532.9532.9532.24-
Mar 13, 202433.2833.2833.2833.2832.34-
Mar 12, 202433.2533.2533.2533.2532.31-
Mar 11, 202433.3633.3633.3633.3632.41-
Mar 8, 202433.3333.3333.3133.3132.37-
Mar 7, 202433.1533.1533.1533.1532.21-
Mar 6, 202433.1333.1333.1333.1332.19-
Mar 5, 202433.0233.0233.0233.0232.09-
Mar 4, 202432.8632.8632.8632.8631.93-
Mar 1, 202432.7932.7932.7932.7931.87-
Feb 29, 202432.8132.8132.8132.8131.88-
Feb 28, 202432.7832.7832.7832.7831.85-
Feb 27, 202432.8232.8232.8232.8231.89-
Feb 26, 202433.0433.0433.0433.0432.11-
Feb 23, 202432.7932.7932.7932.7931.86-
Feb 22, 202432.7332.7432.7332.7431.81-
Feb 21, 202432.8832.8832.8832.8831.95-
Feb 20, 202432.8932.9232.8932.9231.99-
Feb 19, 202432.8432.8832.8232.8231.89-
Feb 16, 202432.9132.9132.9132.9131.98-
Feb 15, 202433.0633.0633.0633.0632.12-
Feb 14, 202432.8832.8832.8832.8831.95-
Feb 13, 202432.8532.8532.8532.8531.93-
Feb 12, 202432.7632.7632.7632.7631.83-
Feb 9, 202432.7732.7732.7732.7731.85-
Feb 8, 202432.9132.9232.9132.9232.00-
Feb 7, 202433.0033.0033.0033.0032.07-
Feb 6, 202432.8832.8832.8832.8831.95-
Feb 5, 202433.0533.0533.0533.0532.12-
Feb 2, 202433.1633.2733.1633.2732.33-
Feb 1, 202433.2633.2933.2633.2932.35-
Jan 31, 202433.2533.3033.1533.3032.36-
Jan 30, 202433.1633.2033.1633.2032.26-
Jan 29, 202433.0933.1733.0933.1732.23-
Jan 26, 202433.0033.1132.9533.1132.17-
Jan 25, 202432.8633.0332.8333.0332.10-
Jan 24, 202433.0133.0132.9232.9231.99-
Jan 23, 202432.9532.9832.8432.8431.91-

Related Tickers