XCS2.F - Xtrackers II Australia Government Bond UCITS ETF 1C

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019155.73156.68155.73156.41156.41130
Jul 16, 2019155.73156.74155.73156.46156.46-
Jul 15, 2019155.21155.93155.21155.77155.77-
Jul 12, 2019155.07155.35154.99155.01155.01-
Jul 11, 2019154.88155.85154.76155.04155.04-
Jul 10, 2019154.79155.32154.49155.00155.00-
Jul 09, 2019155.46155.76154.86155.07155.07-
Jul 08, 2019155.54156.65155.54155.88155.88-
Jul 05, 2019156.32156.79155.46155.46155.46-
Jul 04, 2019156.56157.01156.48156.49156.49-
Jul 03, 2019156.46156.96156.45156.68156.68-
Jul 02, 2019154.80155.52154.80154.85154.85-
Jul 01, 2019154.60155.09154.19154.82154.82-
Jun 28, 2019154.58154.90154.27154.52154.52-
Jun 27, 2019154.50154.82154.27154.35154.35-
Jun 26, 2019154.74155.02154.04154.16154.16-
Jun 25, 2019153.51154.60153.49154.15154.15-
Jun 24, 2019153.46154.15153.41153.74153.74-
Jun 21, 2019154.07154.30153.38153.38153.38-
Jun 20, 2019153.01154.49153.01154.10154.10-
Jun 19, 2019153.95153.99153.10153.26153.26-
Jun 18, 2019151.84154.26151.80153.80153.80-
Jun 17, 2019153.15153.51152.49152.74152.74-
Jun 14, 2019152.31153.43152.31152.87152.87-
Jun 13, 2019152.04153.02152.04152.63152.63-
Jun 12, 2019151.88153.07151.88153.07153.07-
Jun 11, 2019152.47152.65151.93152.26152.26-
Jun 07, 2019153.27153.96153.27153.76153.76-
Jun 06, 2019153.51154.32153.15153.28153.28-
Jun 05, 2019153.44154.12153.42153.49153.49-
Jun 04, 2019153.43153.90153.27153.51153.51-
Jun 03, 2019154.15154.35153.36153.36153.36-
May 31, 2019153.32154.35153.32153.82153.82-
May 30, 2019153.82153.96153.20153.40153.40-
May 29, 2019153.10153.85153.07153.40153.40-
May 28, 2019152.79153.40152.79153.15153.15-
May 27, 2019152.77152.91152.37152.37152.37-
May 24, 2019151.88152.93151.88152.54152.54-
May 23, 2019151.65152.65151.65152.10152.10-
May 22, 2019151.05151.91151.05151.73151.73-
May 21, 2019150.85151.64150.85151.07151.07-
May 20, 2019152.20152.24151.41151.48151.48-
May 17, 2019150.90151.52150.90150.97150.97-
May 16, 2019150.72151.77150.72151.46151.46-
May 15, 2019150.90151.63150.90151.35151.35-
May 14, 2019151.15151.51151.02151.24151.24-
May 13, 2019151.19151.77151.01151.26151.26-
May 10, 2019151.82152.16151.55151.74151.74-
May 09, 2019151.65152.25151.55151.91151.91-
May 08, 2019152.38153.01152.21152.73152.73-
May 07, 2019152.65153.01152.29152.43152.43-
May 06, 2019151.41152.43151.33151.82151.82-
May 03, 2019152.27152.76151.99151.99151.99-
May 02, 2019152.01152.43151.91152.20152.20-
Apr 30, 2019152.51153.07152.28152.38152.38-
Apr 29, 2019153.12154.20153.12153.38153.38130
Apr 26, 2019154.43154.43152.90152.90152.907
Apr 25, 2019152.36153.07152.27152.90152.90-
Apr 24, 2019150.95152.68150.88152.21152.21-
Apr 23, 2019151.87152.80151.87152.11152.11-
Apr 18, 2019152.45153.16152.43153.01153.01-
Apr 17, 2019152.65153.05152.13152.18152.18-
Apr 16, 2019151.45152.75151.39152.49152.49-
Apr 15, 2019152.15152.84152.10152.15152.15-
Apr 12, 2019152.09153.04152.09152.44152.44-
Apr 11, 2019152.83153.22152.38152.43152.43-
Apr 10, 2019152.71153.24152.63153.08153.08-
Apr 09, 2019152.38152.78151.93152.21152.21-
Apr 08, 2019151.96152.54151.96152.20152.20-
Apr 05, 2019152.49152.97152.15152.24152.24-
Apr 04, 2019152.25152.82152.25152.52152.52-
Apr 03, 2019153.14153.14152.35152.35152.35101
Apr 02, 2019152.23153.62152.14152.60152.60150
Apr 01, 2019153.37153.51152.90152.90152.90-
Mar 29, 2019152.95153.39152.94153.01153.01-
Mar 28, 2019153.06153.41152.49152.63152.63-
Mar 27, 2019152.36153.24152.35152.55152.55-
Mar 26, 2019152.13153.24152.13153.01153.01-
Mar 25, 2019151.54152.27151.54151.90151.90-
Mar 22, 2019150.32152.44150.28151.80151.80-
Mar 21, 2019150.23150.96150.19150.60150.60-
Mar 20, 2019149.74150.26149.74149.76149.76-
Mar 19, 2019149.51150.39149.51149.90149.90-
Mar 18, 2019150.02150.60149.64149.70149.70-
Mar 15, 2019149.54150.00149.54149.65149.65-
Mar 14, 2019149.15149.49149.10149.26149.26-
Mar 13, 2019149.03150.03148.97149.66149.66-
Mar 12, 2019149.73150.18149.52149.57149.57-
Mar 11, 2019149.10150.15149.10149.76149.76-
Mar 08, 2019148.60149.58148.56149.21149.21-
Mar 07, 2019148.00149.25147.93148.85148.85-
Mar 06, 2019146.94147.99146.94147.56147.56-
Mar 05, 2019147.52148.16147.45147.94147.94-
Mar 04, 2019147.15148.16147.15147.62147.62-
Mar 01, 2019147.35147.85146.86146.93146.93-
Feb 28, 2019148.31148.98147.30147.32147.32-
Feb 27, 2019149.53149.89148.41148.46148.46-
Feb 26, 2019149.15150.01149.06149.62149.62-
Feb 25, 2019149.38149.86149.38149.47149.47-
Feb 22, 2019148.63149.69148.58149.30149.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...