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

XETRA - Delayed Quote EUR

iShares € Govt Bond 15-30yr UCITS ETF EUR (Dist) (IBCL.DE)

175.87
+1.15
+(0.66%)
At close: April 30 at 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025174.65176.00174.65175.87175.87973
Apr 28, 2025175.13175.27174.18174.30174.301,097
Apr 25, 2025176.07176.28175.59175.61175.611,580
Apr 24, 2025175.18176.34175.04176.30176.301,081
Apr 23, 2025175.79175.79174.49175.04175.041,672
Apr 22, 2025174.96175.71174.21175.71175.711,012
Apr 17, 2025174.13175.00173.24174.73174.73529
Apr 16, 2025174.30175.51174.07174.46174.462,617
Apr 15, 2025175.26175.26173.50173.64173.641,510
Apr 14, 2025173.75175.01173.75174.90174.90548
Apr 11, 2025172.05174.14171.45173.66173.66388
Apr 10, 2025170.59172.59169.76172.37172.37709
Apr 9, 2025168.45171.52168.39170.93170.933,262
Apr 8, 2025170.15171.62169.50170.52170.521,599
Apr 7, 2025173.55174.38169.35170.34170.3415,620
Apr 4, 2025173.60174.40172.06172.68172.685,897
Apr 3, 2025171.71171.91171.07171.24171.24717
Apr 2, 2025171.59171.82170.47170.47170.47928
Apr 1, 2025170.67171.99170.39171.68171.681,729
Mar 31, 2025171.03171.21169.79169.85169.852,491
Mar 28, 2025170.22170.42169.57169.68169.68880
Mar 27, 2025169.16169.45168.51168.82168.821,402
Mar 26, 2025168.88169.13168.32168.59168.59824
Mar 25, 2025168.52169.00168.09169.00169.002,042
Mar 24, 2025169.12169.63168.62169.11169.112,398
Mar 21, 2025169.38169.92169.32169.38169.385,546
Mar 20, 2025169.93170.18169.31169.32169.321,467
Mar 19, 2025169.48169.76169.20169.68169.684,168
Mar 18, 2025168.42168.82168.02168.60168.60715
Mar 17, 2025167.23169.49167.23169.33169.33795
Mar 14, 2025167.06167.13165.65166.66166.661,711
Mar 13, 2025167.32167.50166.40167.15167.155,231
Mar 12, 2025166.87167.70166.40167.27167.273,028
Mar 11, 2025168.09168.13166.86166.86166.86888
Mar 10, 2025168.44169.91168.29168.29168.292,614
Mar 7, 2025168.79170.05168.01168.62168.624,587
Mar 6, 2025167.67168.87167.60168.25168.252,693
Mar 5, 2025171.71173.05169.40169.85169.854,745
Mar 4, 2025177.79178.38175.80176.06176.062,962
Mar 3, 2025178.73178.76176.29176.71176.711,524
Feb 28, 2025180.03180.26179.29179.57179.571,219
Feb 27, 2025179.62179.70178.68179.29179.29546
Feb 26, 2025178.64179.63178.63179.44179.443,273
Feb 25, 2025177.65178.77177.53178.65178.65320
Feb 24, 2025178.09178.28177.47177.82177.82476
Feb 21, 2025176.82178.41176.82178.20178.201,415
Feb 20, 2025176.29176.68176.05176.68176.68446
Feb 19, 2025177.76177.76176.25176.51176.512,694
Feb 18, 2025177.40178.42177.40178.12178.124,045
Feb 17, 2025178.10178.30177.57178.13178.131,464
Feb 14, 2025179.93180.05179.66179.95179.95353
Feb 13, 2025178.14180.20178.14179.93179.93450
Feb 12, 2025178.56178.99177.68178.01178.013,844
Feb 11, 2025180.25180.50178.69178.96178.962,784
Feb 10, 2025180.93181.41180.63181.13181.131,303
Feb 7, 2025181.62181.78180.50180.93180.93627
Feb 6, 2025181.44181.79180.50181.47181.47696
Feb 5, 2025180.85181.99180.85181.65181.653,032
Feb 4, 2025179.38180.26179.10180.15180.152,623
Feb 3, 2025178.54180.75178.33180.12180.121,067
Jan 31, 2025176.79178.22176.79177.77177.774,307
Jan 30, 2025176.15177.18176.15176.70176.701,982
Jan 29, 2025176.68176.95175.45175.45175.453,144
Jan 28, 2025176.12176.46175.74175.74175.742,558
Jan 27, 2025176.85177.35176.13176.54176.542,704
Jan 24, 2025176.13176.13175.11175.91175.912,012
Jan 23, 2025177.13177.13175.60176.13176.13846
Jan 22, 2025177.23177.70176.75176.83176.832,643
Jan 21, 2025176.78177.07176.47177.07177.07305
Jan 20, 2025176.11176.40175.35176.29176.293,143
Jan 17, 2025175.95176.73175.95176.07176.074,711
Jan 16, 2025175.18175.34174.03175.24175.24906
Jan 15, 2025172.59175.46172.59175.09175.091,831
Jan 14, 2025173.54173.82172.23172.42172.428,298
Jan 13, 2025173.34173.34172.71173.05173.051,126
Jan 10, 2025174.03174.55173.29173.93173.931,335
Jan 9, 2025174.48174.99174.48174.62174.621,620
Jan 8, 2025176.51176.80175.19175.26175.262,825
Jan 7, 2025178.04178.04176.65176.79176.791,071
Jan 6, 2025177.44178.30177.44178.15178.152,973
Jan 3, 2025179.13179.52177.76177.76177.76839
Jan 2, 2025179.69180.74178.99178.99178.99751
Dec 30, 2024179.11179.73178.99179.59179.59941
Dec 27, 2024180.44180.44178.90179.18179.181,647
Dec 23, 2024181.13181.97180.96180.96180.96986
Dec 20, 2024181.49182.25180.92181.90181.90539
Dec 19, 2024181.87182.21181.25181.25181.251,451
Dec 18, 2024183.53183.53182.93183.15183.15399
Dec 17, 2024182.74184.12182.74183.91183.91893
Dec 16, 2024183.52183.87183.20183.29183.291,495
Dec 13, 2024184.93184.93183.53183.53183.531,430
Dec 12, 2024186.51187.13185.10185.10185.101,424
Dec 11, 2024188.24188.43187.15187.23187.23747
Dec 10, 2024187.71188.35187.47188.02188.02444
Dec 9, 2024189.26189.26188.40188.57188.572,422
Dec 6, 2024189.00189.54188.46188.74188.741,800
Dec 5, 2024188.61189.37188.20188.80188.801,393
Dec 4, 2024187.76188.79187.45188.79188.793,267
Dec 3, 2024187.15188.57187.15188.31188.316,735
Dec 2, 2024187.77188.74187.51187.98187.983,702
Nov 29, 2024186.09187.51186.09187.51187.511,981
Nov 28, 2024185.70186.17184.85186.17186.175,549
Nov 27, 2024184.33185.00184.01185.00185.001,969
Nov 26, 2024183.07183.57182.79183.49183.493,358
Nov 25, 2024182.54183.52181.74183.26183.261,360
Nov 22, 2024179.95182.34179.95181.88181.881,909
Nov 21, 2024180.76181.20179.77180.76180.76646
Nov 20, 2024180.11180.77179.70180.57180.572,971
Nov 19, 2024181.10182.30180.76180.80180.802,106
Nov 18, 2024180.20180.20179.37180.19180.191,293
Nov 15, 2024180.40181.30180.09180.70180.701,751
Nov 14, 2024 2.9054 Dividend
Nov 14, 2024178.41180.60178.41180.60180.602,763
Nov 13, 2024181.21182.39181.21182.20179.291,638
Nov 12, 2024182.52183.67182.17182.17179.271,805
Nov 11, 2024182.11183.20181.96182.70179.79355
Nov 8, 2024179.85181.49179.70181.28178.391,436
Nov 7, 2024179.29179.52176.80178.55175.712,056
Nov 6, 2024181.53181.53179.02179.58176.724,837
Nov 5, 2024181.05181.35180.35181.13178.24302
Nov 4, 2024180.48181.90180.21181.90179.001,613
Nov 1, 2024181.24181.32180.19180.19177.322,621
Oct 31, 2024180.45181.26179.78181.24178.351,372
Oct 30, 2024182.12182.37180.45181.26178.374,162
Oct 29, 2024182.21182.21181.00181.00178.11599
Oct 28, 2024180.72183.03180.72182.29179.391,324
Oct 25, 2024182.72183.20181.82181.92179.022,130
Oct 24, 2024182.00183.08182.00182.85179.931,182
Oct 23, 2024181.27181.36180.55181.01178.121,195
Oct 22, 2024181.35181.89180.62180.90178.011,191
Oct 21, 2024184.71184.71182.00182.02179.125,356
Oct 18, 2024183.91185.51183.91185.30182.351,177
Oct 17, 2024184.77185.00184.28184.57181.63775
Oct 16, 2024184.29185.38184.29185.34182.38654
Oct 15, 2024183.88184.00183.07183.90180.97416
Oct 14, 2024182.92182.92181.85182.09179.182,263
Oct 11, 2024182.64182.82181.36181.92179.021,231
Oct 10, 2024182.09182.60182.00182.42179.512,001
Oct 9, 2024182.79183.03182.09182.09179.182,621
Oct 8, 2024182.12182.35181.97182.30179.39532
Oct 7, 2024182.85183.01182.29182.38179.47791
Oct 4, 2024183.55183.72182.41183.25180.333,560
Oct 3, 2024184.91185.03183.67184.20181.26519
Oct 2, 2024186.48186.62185.04185.35182.39648
Oct 1, 2024184.65188.03184.65186.90183.912,323
Sep 30, 2024183.70184.45182.84183.97181.042,011
Sep 27, 2024184.23185.22183.57183.66180.744,885
Sep 26, 2024182.96183.71182.81182.81179.893,201
Sep 25, 2024184.09184.12182.53182.62179.711,558
Sep 24, 2024183.20183.71182.05183.71180.78682
Sep 23, 2024182.37183.16182.20182.96180.042,017
Sep 20, 2024183.11183.91182.49182.49179.58552
Sep 19, 2024183.38183.49182.24182.76179.851,071
Sep 18, 2024185.22185.40183.50183.68180.751,587
Sep 17, 2024186.00186.63185.40185.40182.45748
Sep 16, 2024185.16185.76184.71185.76182.801,160
Sep 13, 2024185.40185.53184.65184.91181.971,101
Sep 12, 2024185.57185.57184.60184.75181.801,098
Sep 11, 2024185.41186.04184.80185.62182.664,060
Sep 10, 2024184.18184.65183.40184.65181.71324
Sep 9, 2024182.91184.15182.15184.12181.181,224
Sep 6, 2024184.23185.32183.98184.13181.191,938
Sep 5, 2024183.65183.96182.70183.79180.861,341
Sep 4, 2024182.38183.37182.00183.37180.442,055
Sep 3, 2024180.24182.09179.65181.51178.623,616
Sep 2, 2024179.60179.90179.29179.79176.921,733
Aug 30, 2024181.24181.72180.69180.69177.812,448
Aug 29, 2024181.20182.45180.95180.95178.062,038
Aug 28, 2024181.29182.40181.29181.62178.721,222
Aug 27, 2024182.18182.40180.33180.78177.901,503
Aug 26, 2024183.16183.18182.26182.60179.69191
Aug 23, 2024182.95183.42182.44183.12180.202,783
Aug 22, 2024183.88184.15182.61182.65179.74635
Aug 21, 2024183.46183.99183.23183.83180.901,653
Aug 20, 2024182.60183.73182.59183.73180.802,239
Aug 19, 2024183.05183.60182.46182.51179.591,438
Aug 16, 2024182.77183.42182.18182.18179.271,032
Aug 15, 2024184.21184.29182.11182.12179.22725
Aug 14, 2024183.68184.02183.04183.79180.861,979
Aug 13, 2024182.49183.68182.18183.68180.752,440
Aug 12, 2024181.84182.35181.71182.27179.36327
Aug 9, 2024181.29182.42181.26182.31179.402,522
Aug 8, 2024181.80182.04180.61181.03178.141,790
Aug 7, 2024182.77182.77180.71181.02178.144,070
Aug 6, 2024183.04184.34182.34183.32180.391,466
Aug 5, 2024183.72184.52182.48182.64179.734,165
Aug 2, 2024182.34183.60182.15182.89179.973,625
Aug 1, 2024181.63182.57181.08182.09179.18982
Jul 31, 2024180.24181.24179.85181.24178.35838
Jul 30, 2024179.74180.10179.40179.65176.791,352
Jul 29, 2024178.55180.09178.55179.56176.701,506
Jul 26, 2024176.88178.38176.44177.98175.141,083
Jul 25, 2024176.89178.04176.74177.71174.87835
Jul 24, 2024177.75178.29177.04177.04174.22469
Jul 23, 2024177.18178.29177.15178.24175.391,016
Jul 22, 2024178.01178.01177.38177.38174.56508
Jul 19, 2024179.12179.12177.34177.54174.701,331
Jul 18, 2024179.52179.52178.65179.27176.411,890
Jul 17, 2024179.35179.63179.10179.38176.51591
Jul 16, 2024178.38179.24178.38179.24176.381,370
Jul 15, 2024177.06178.07176.95178.02175.19727
Jul 12, 2024177.08177.27176.74177.04174.22346
Jul 11, 2024176.43178.04175.87177.62174.78444
Jul 10, 2024175.82176.88175.66176.33173.52263
Jul 9, 2024175.98175.98174.60174.60171.82209
Jul 8, 2024174.80176.39174.65176.26173.45682
Jul 5, 2024174.33175.61174.29175.32172.53703
Jul 4, 2024173.64173.93173.63173.76170.98162
Jul 3, 2024172.93174.51172.80173.99171.221,379
Jul 2, 2024172.12172.80171.46172.10169.363,272
Jul 1, 2024174.00174.00172.08172.12169.371,366
Jun 28, 2024174.79174.92173.43174.18171.40903
Jun 27, 2024175.07175.46174.57174.81172.02581
Jun 26, 2024176.82176.82175.24175.24172.44524
Jun 25, 2024176.76177.46176.29176.74173.93731
Jun 24, 2024176.78176.85176.29176.29173.48108
Jun 21, 2024177.15177.76176.16176.16173.351,993
Jun 20, 2024176.39177.05176.09176.68173.862,942
Jun 19, 2024178.10178.10176.80177.09174.26809
Jun 18, 2024177.35178.02176.96177.73174.901,434
Jun 17, 2024178.77178.77176.66176.76173.952,224
Jun 14, 2024175.24178.05175.24177.79174.953,345
Jun 13, 2024174.93175.57174.68175.54172.74908
Jun 12, 2024173.27175.57173.27175.57172.771,225
Jun 11, 2024172.90173.04170.96172.84170.08580
Jun 10, 2024174.82174.82172.46172.76170.012,697
Jun 7, 2024177.10177.10175.30175.54172.752,120
Jun 6, 2024178.10178.10176.48177.22174.393,832
Jun 5, 2024177.08178.32176.88178.32175.482,102
Jun 4, 2024176.36178.15176.36176.88174.06864
Jun 3, 2024174.70176.35174.40176.07173.271,530
May 31, 2024173.91174.62173.00174.35171.572,448
May 30, 2024173.57173.98173.30173.98171.201,224
May 29, 2024174.75175.27173.01173.13170.373,280
May 28, 2024177.48177.48175.84175.84173.04729
May 27, 2024176.57177.51176.25177.18174.35832
May 24, 2024176.21176.56175.70176.27173.462,571
May 23, 2024177.05177.57175.68175.87173.071,375
May 22, 2024176.62177.41176.62176.88174.061,189
May 21, 2024177.31178.00177.12177.50174.672,569
May 20, 2024177.23177.64176.90177.12174.30848
May 17, 2024178.58178.71177.49177.49174.662,986
May 16, 2024 2.8179 Dividend
May 16, 2024180.79180.79179.04179.04176.181,229
May 15, 2024179.69182.46179.69182.46176.772,148
May 14, 2024179.68180.24178.30178.74173.181,641
May 13, 2024180.15180.18179.65179.82174.21339
May 10, 2024181.33181.33179.52179.52173.931,206
May 9, 2024181.20181.20179.96180.06174.453,994
May 8, 2024182.13182.13181.10181.49175.84675
May 7, 2024181.54182.60181.54182.60176.922,020
May 6, 2024181.18181.94181.00181.20175.561,725
May 3, 2024180.60181.35179.62180.37174.752,605
May 2, 2024179.49180.07178.77179.57173.97351
Apr 30, 2024179.34179.34178.24178.57173.012,867

Related Tickers