KV4.SI - Xtrackers II Singapore Government Bond UCITS ETF 1C

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020149.57149.57149.57150.80150.80445
Jan 13, 2020149.54149.54149.54149.54149.54200
Jan 10, 2020149.23149.23149.23149.23149.23-
Jan 09, 2020149.23149.23149.23149.23149.23-
Jan 08, 2020149.23149.23149.23149.23149.23-
Jan 07, 2020149.23149.23149.23149.23149.23-
Jan 06, 2020149.23149.23149.23149.23149.23-
Jan 03, 2020149.23149.23149.23149.23149.23-
Jan 02, 2020149.23149.23149.23149.23149.23-
Dec 31, 2019------
Dec 30, 2019------
Dec 27, 2019------
Dec 26, 2019------
Dec 25, 2019------
Dec 24, 2019------
Dec 23, 2019------
Dec 20, 2019------
Dec 19, 2019------
Dec 18, 2019------
Dec 17, 2019------
Dec 16, 2019------
Dec 13, 2019------
Dec 12, 2019------
Dec 11, 2019------
Dec 10, 2019------
Dec 09, 2019------
Dec 06, 2019------
Dec 05, 2019------
Dec 04, 2019------
Dec 03, 2019------
Dec 02, 2019------
Nov 29, 2019------
Nov 28, 2019------
Nov 27, 2019------
Nov 26, 2019------
Nov 25, 2019------
Nov 22, 2019------
Nov 21, 2019------
Nov 20, 2019------
Nov 19, 2019------
Nov 18, 2019------
Nov 15, 2019------
Nov 14, 2019------
Nov 13, 2019------
Nov 12, 2019------
Nov 11, 2019------
Nov 08, 2019------
Nov 07, 2019------
Nov 06, 2019------
Nov 05, 2019------
Nov 04, 2019------
Nov 01, 2019148.94148.94148.94148.94148.94760
Oct 31, 2019148.40148.40148.40148.40148.40255
Oct 30, 2019148.42148.42148.42148.42148.42-
Oct 29, 2019148.42148.42148.42148.42148.42445
Oct 25, 2019149.20149.20149.20149.20149.2020
Oct 24, 2019148.58148.58148.58148.58148.58-
Oct 23, 2019148.58148.58148.58148.58148.58-
Oct 22, 2019148.58148.58148.58148.58148.5875
Oct 21, 2019148.90148.90148.90148.90148.90-
Oct 18, 2019148.95148.95148.90148.90148.90100
Oct 17, 2019149.24149.24149.24149.24149.24-
Oct 16, 2019149.24149.24149.24149.24149.24-
Oct 15, 2019149.24149.24149.24149.24149.24-
Oct 14, 2019149.24149.24149.24149.24149.24-
Oct 11, 2019149.24149.24149.24149.24149.24665
Oct 10, 2019149.76149.76149.76149.76149.76-
Oct 09, 2019149.76149.76149.76149.76149.76-
Oct 08, 2019149.76149.76149.76149.76149.76-
Oct 07, 2019149.76149.76149.76149.76149.76500
Oct 04, 2019148.27148.27148.27148.27148.27-
Oct 03, 2019148.27148.27148.27148.27148.27-
Oct 02, 2019149.00149.00148.27148.27148.27130
Oct 01, 2019------
Sep 30, 2019------
Sep 27, 2019148.30148.30148.30148.30148.30-
Sep 26, 2019148.30148.30148.30148.30148.30-
Sep 25, 2019148.30148.30148.30148.30148.30-
Sep 24, 2019148.30148.30148.30148.30148.30-
Sep 23, 2019148.30148.30148.30148.30148.30-
Sep 20, 2019148.30148.30148.30148.30148.30-
Sep 19, 2019148.30148.30148.30148.30148.30-
Sep 18, 2019148.30148.30148.30148.30148.30-
Sep 17, 2019148.30148.30148.30148.30148.30-
Sep 16, 2019148.30148.30148.30148.30148.30-
Sep 13, 2019148.30148.30148.30148.30148.30-
Sep 12, 2019148.30148.30148.30148.30148.30-
Sep 11, 2019148.30148.30148.30148.30148.30-
Sep 10, 2019148.30148.30148.30148.30148.30-
Sep 09, 2019148.30148.30148.30148.30148.30-
Sep 06, 2019148.30148.30148.30148.30148.30-
Sep 05, 2019148.30148.30148.30148.30148.30-
Sep 04, 2019148.30148.30148.30148.30148.30700
Sep 03, 2019147.15147.15147.15147.15147.15-
Sep 02, 2019147.15147.15147.15147.15147.15-
Aug 30, 2019147.15147.15147.15147.15147.15-
Aug 29, 2019147.15147.15147.15147.15147.15-
Aug 28, 2019147.15147.15147.15147.15147.15-
Aug 27, 2019147.15147.15147.15147.15147.15-
Aug 26, 2019147.15147.15147.15147.15147.15290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...