D5BC.DE - Xtrackers II Germany Government Bond 1-3 UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 2023133.29133.29133.21133.25133.25292
Jun 07, 2023133.39133.39133.23133.23133.23191
Jun 06, 2023133.34133.49133.34133.40133.40518
Jun 05, 2023133.39133.41133.32133.32133.32323
Jun 02, 2023133.68133.68133.51133.53133.53982
Jun 01, 2023133.67133.76133.65133.76133.7633
May 31, 2023133.77133.77133.69133.70133.70216
May 30, 2023133.40133.51133.40133.51133.516,106
May 29, 2023133.18133.32133.18133.32133.326,106
May 26, 2023133.21133.40133.18133.18133.18678
May 25, 2023133.32133.37133.25133.25133.25457
May 24, 2023133.24133.40133.24133.37133.3755
May 23, 2023133.38133.45133.33133.45133.45747
May 22, 2023133.57133.57133.43133.46133.46579
May 19, 2023133.49133.54133.45133.54133.54207
May 18, 2023133.51133.54133.50133.51133.5152
May 17, 2023133.71133.74133.59133.59133.59126
May 16, 2023133.95133.95133.69133.69133.69225
May 15, 2023133.74133.82133.74133.79133.7921
May 12, 2023133.81133.87133.81133.84133.841,321
May 11, 2023133.87134.04133.75133.91133.911,321
May 10, 2023133.61133.85133.61133.79133.79222
May 09, 2023133.71133.75133.65133.67133.67364
May 08, 2023133.70133.74133.68133.71133.71317
May 05, 2023133.88133.88133.80133.80133.803
May 04, 2023133.68133.99133.60133.98133.98381
May 03, 2023133.63133.67133.55133.64133.64350
May 02, 2023133.29133.65133.29133.65133.65162
Apr 28, 2023133.26133.48133.26133.48133.48126
Apr 27, 2023133.18133.31133.18133.18133.18392
Apr 26, 2023133.35133.40133.29133.29133.2913
Apr 25, 2023132.99133.21132.99133.20133.2013
Apr 24, 2023133.04133.04132.93132.93132.93184
Apr 21, 2023133.07133.07132.99132.99132.9919
Apr 20, 2023133.02133.02132.93133.02133.023
Apr 19, 2023132.85132.87132.84132.87132.87109
Apr 18, 2023132.98133.04132.98133.00133.0043
Apr 17, 2023133.03133.05133.00133.04133.0443
Apr 14, 2023133.18133.21133.07133.07133.0765
Apr 13, 2023133.33133.33133.24133.24133.2415
Apr 12, 2023133.38133.38133.21133.21133.21383
Apr 11, 2023135.00135.00133.35133.40133.4098
Apr 06, 2023133.72133.88133.72133.74133.74188
Apr 05, 2023133.51133.85133.49133.76133.76948
Apr 04, 2023133.37133.54133.31133.54133.54310
Apr 03, 2023133.23133.43133.19133.43133.43365
Mar 31, 2023133.16133.32133.10133.32133.32496
Mar 30, 2023133.71133.71133.20133.23133.2339
Mar 29, 2023133.46133.55133.45133.46133.46212
Mar 28, 2023133.48133.58133.47133.55133.558,100
Mar 27, 2023133.77133.77133.60133.65133.651,384
Mar 24, 2023133.82134.21133.82133.93133.93321
Mar 23, 2023133.47133.69133.46133.69133.69490
Mar 22, 2023133.15133.24133.13133.24133.24286
Mar 21, 2023133.77133.77133.45133.48133.48554
Mar 20, 2023134.48134.48133.99133.99133.99226
Mar 17, 2023133.43133.82133.43133.82133.82603
Mar 16, 2023133.35133.72133.35133.48133.48603
Mar 15, 2023132.49133.99132.49133.99133.996,366
Mar 14, 2023133.71133.71132.54132.65132.65248
Mar 13, 2023132.41133.50132.41133.09133.098,807
Mar 10, 2023132.21132.40132.10132.20132.202,050
Mar 09, 2023131.59131.80131.59131.80131.8042
Mar 08, 2023131.61131.71131.61131.65131.6533
Mar 07, 2023131.65131.80131.65131.65131.65146
Mar 06, 2023131.82131.84131.65131.65131.652,474
Mar 03, 2023131.85131.89131.78131.78131.7886
Mar 02, 2023131.81131.97131.81131.88131.887,000
Mar 01, 2023131.87131.95131.82131.88131.88124
Feb 28, 2023131.99132.06131.99132.01132.0174
Feb 27, 2023132.27132.27132.16132.16132.1613
Feb 24, 2023132.48132.50132.19132.26132.26588
Feb 23, 2023132.43132.50132.43132.50132.50860
Feb 22, 2023132.37132.47132.37132.45132.45647
Feb 21, 2023132.42132.42132.28132.38132.38336
Feb 20, 2023132.55132.55132.45132.45132.45113
Feb 17, 2023132.37132.52132.37132.51132.51204
Feb 16, 2023132.55132.55132.44132.47132.47388
Feb 15, 2023132.53132.54132.46132.48132.4817
Feb 14, 2023132.68132.68132.51132.51132.51111
Feb 13, 2023132.66132.73132.61132.65132.65354
Feb 10, 2023132.76132.78132.70132.73132.731,013
Feb 09, 2023132.89132.90132.80132.80132.80680
Feb 08, 2023132.85132.88132.81132.81132.811,238
Feb 08, 20230.4493 Dividend
Feb 07, 2023133.48133.50133.37133.46133.013,012
Feb 06, 2023133.49133.54133.46133.48133.034,091
Feb 03, 2023133.66133.66133.55133.59133.14112
Feb 02, 2023133.38133.74133.38133.74133.2876
Feb 01, 2023133.35133.37133.29133.32132.8776
Jan 31, 2023133.38133.40133.36133.39132.94472
Jan 30, 2023133.40133.40133.30133.30132.855,700
Jan 27, 2023133.44133.51133.43133.49133.0490
Jan 26, 2023133.57133.57133.45133.46133.02758
Jan 25, 2023133.54133.68133.54133.57133.1275
Jan 24, 2023133.37133.53133.37133.53133.081,569
Jan 23, 2023133.43133.51133.43133.43132.9838
Jan 20, 2023133.57133.57133.45133.45133.003
Jan 19, 2023133.65133.65133.49133.56133.112,893
Jan 18, 2023133.71133.74133.63133.68133.22147
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...