Frankfurt - Delayed Quote EUR

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

136.42 -0.41 (-0.30%)
At close: June 30 at 3:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 137.85 138.60 137.03 137.10 137.10 -
Apr 19, 2024 137.89 137.89 136.38 136.48 136.48 -
Apr 18, 2024 138.15 138.23 136.30 136.30 136.30 -
Apr 17, 2024 136.29 137.90 135.94 136.05 136.05 -
Apr 16, 2024 137.89 138.13 136.02 136.10 136.10 -
Apr 15, 2024 138.63 139.51 137.29 137.29 137.29 -
Apr 12, 2024 137.74 140.22 137.74 138.23 138.23 -
Apr 11, 2024 138.29 139.59 137.57 137.77 137.77 -
Apr 10, 2024 141.13 141.32 137.96 138.10 138.10 -
Apr 9, 2024 140.13 141.18 139.53 139.57 139.57 -
Apr 8, 2024 139.95 139.95 138.29 138.34 138.34 -
Apr 5, 2024 138.57 140.42 138.57 138.59 138.59 -
Apr 4, 2024 138.26 140.46 138.26 138.84 138.84 -
Apr 3, 2024 138.15 139.40 137.93 138.01 138.01 -
Apr 2, 2024 139.29 139.65 138.10 138.10 138.10 -
Mar 28, 2024 138.70 140.07 138.70 138.98 138.98 -
Mar 27, 2024 139.91 140.12 138.70 138.83 138.83 -
Mar 26, 2024 138.19 140.08 138.19 138.32 138.32 -
Mar 25, 2024 138.57 139.98 138.25 138.25 138.25 -
Mar 22, 2024 139.49 140.01 138.57 138.57 138.57 -
Mar 21, 2024 140.07 140.13 137.99 137.99 137.99 -
Mar 20, 2024 139.20 139.29 137.74 137.98 137.98 -
Mar 19, 2024 138.56 138.85 138.30 138.71 138.71 -
Mar 18, 2024 136.94 138.89 136.94 137.37 137.37 -
Mar 15, 2024 137.39 138.65 137.39 138.41 138.41 -
Mar 14, 2024 139.88 140.02 139.01 139.01 139.01 -
Mar 13, 2024 140.27 140.27 139.88 139.88 139.88 -
Mar 12, 2024 140.64 140.81 139.83 139.83 139.83 -
Mar 11, 2024 138.87 140.70 138.87 140.66 140.66 -
Mar 8, 2024 138.79 141.18 138.79 141.18 141.18 -
Mar 7, 2024 138.57 140.99 138.57 140.99 140.99 -
Mar 6, 2024 138.76 139.26 138.76 139.26 139.26 -
Mar 5, 2024 137.97 138.68 137.97 138.68 138.68 -
Mar 4, 2024 136.89 138.38 136.89 138.38 138.38 -
Mar 1, 2024 137.18 138.02 137.18 138.02 138.02 -
Feb 29, 2024 136.59 137.52 136.59 137.52 137.52 -
Feb 28, 2024 136.60 137.92 136.60 137.71 137.71 -
Feb 27, 2024 137.26 138.55 137.26 138.55 138.55 -
Feb 26, 2024 137.43 138.88 137.43 138.55 138.55 -
Feb 23, 2024 137.74 138.51 137.74 138.26 138.26 -
Feb 22, 2024 137.27 138.49 137.27 138.49 138.49 -
Feb 21, 2024 137.65 139.07 137.65 139.07 139.07 -
Feb 20, 2024 137.15 139.13 137.15 139.13 139.13 -
Feb 19, 2024 137.01 138.78 137.01 138.78 138.78 -
Feb 16, 2024 137.36 138.41 137.36 138.41 138.41 -
Feb 15, 2024 136.40 138.84 136.40 138.63 138.63 -
Feb 14, 2024 135.95 137.90 135.95 137.74 137.74 -
Feb 13, 2024 136.79 137.42 136.79 137.04 137.04 -
Feb 12, 2024 136.64 136.64 136.64 136.64 136.64 -
Feb 9, 2024 136.77 138.06 136.77 138.06 138.06 -
Feb 8, 2024 137.34 138.73 137.34 138.73 138.73 -
Feb 7, 2024 137.85 139.24 137.85 138.90 138.90 -
Feb 6, 2024 136.93 138.82 136.85 138.82 138.82 -
Feb 5, 2024 137.46 137.87 137.46 137.87 137.87 -
Feb 2, 2024 139.34 140.38 139.34 140.38 140.38 -
Feb 1, 2024 138.85 139.85 138.85 139.85 139.85 -
Jan 31, 2024 137.26 140.67 137.26 140.67 140.67 -
Jan 30, 2024 137.92 138.96 137.92 138.96 138.96 -
Jan 29, 2024 137.19 139.15 137.19 139.15 139.15 -
Jan 26, 2024 137.15 138.36 136.67 136.71 136.71 -
Jan 25, 2024 135.92 138.40 135.92 136.88 136.88 -
Jan 24, 2024 136.07 138.12 136.07 137.99 137.99 -
Jan 23, 2024 136.43 137.54 136.43 137.54 137.54 -
Jan 22, 2024 135.43 135.43 135.43 135.43 135.43 -
Jan 19, 2024 135.54 137.43 135.54 137.37 137.37 -
Jan 18, 2024 134.67 136.82 134.67 136.82 136.82 -
Jan 17, 2024 136.29 136.93 136.29 136.75 136.75 -
Jan 16, 2024 137.49 138.55 137.49 138.55 138.55 -
Jan 15, 2024 138.32 139.60 137.91 137.91 137.91 -
Jan 12, 2024 137.88 140.18 137.88 140.18 140.18 -
Jan 11, 2024 138.24 140.30 138.24 140.30 140.30 -
Jan 10, 2024 138.79 139.96 138.79 139.35 139.35 -
Jan 9, 2024 138.60 139.85 138.57 138.57 138.57 -
Jan 8, 2024 139.76 139.76 139.40 139.40 139.40 -
Jan 5, 2024 140.13 140.52 140.13 140.52 140.52 -
Jan 4, 2024 140.91 141.26 139.63 139.70 139.70 -
Jan 3, 2024 141.29 141.29 140.67 140.91 140.91 -
Jan 2, 2024 141.82 142.06 141.82 142.06 142.06 -
Dec 29, 2023 141.65 141.65 141.65 141.65 141.65 -
Dec 28, 2023 141.76 141.96 141.27 141.73 141.73 -
Dec 27, 2023 140.84 142.41 140.84 142.41 142.41 -
Dec 22, 2023 141.09 141.71 141.09 141.10 141.10 -
Dec 21, 2023 140.78 141.59 140.73 141.32 141.32 -
Dec 20, 2023 140.30 142.16 140.30 141.12 141.12 -
Dec 19, 2023 139.51 140.66 139.51 140.66 140.66 -
Dec 18, 2023 140.38 141.06 140.38 140.41 140.41 -
Dec 15, 2023 138.71 140.55 138.71 140.37 140.37 -
Dec 14, 2023 138.46 139.41 138.46 139.41 139.41 -
Dec 13, 2023 136.21 137.20 136.21 137.20 137.20 -
Dec 12, 2023 137.78 137.78 137.08 137.08 137.08 -
Dec 11, 2023 136.22 136.99 136.22 136.99 136.99 -
Dec 8, 2023 137.65 137.65 137.65 137.65 137.65 -
Dec 7, 2023 137.18 137.18 137.18 137.18 137.18 -
Dec 6, 2023 137.13 137.13 137.13 137.13 137.13 -
Dec 5, 2023 134.84 136.57 134.84 136.30 136.30 -
Dec 4, 2023 136.23 136.49 136.23 136.24 136.24 -
Dec 1, 2023 134.80 136.00 134.80 136.00 136.00 -
Nov 30, 2023 135.36 135.66 134.51 134.51 134.51 -
Nov 29, 2023 135.41 135.70 135.04 135.46 135.46 -
Nov 28, 2023 133.54 134.62 133.54 134.46 134.46 -
Nov 27, 2023 132.35 133.95 132.35 133.95 133.95 -
Nov 24, 2023 133.01 133.01 133.01 133.01 133.01 -
Nov 23, 2023 132.74 132.74 132.46 132.46 132.46 -
Nov 22, 2023 133.10 133.82 132.59 132.59 132.59 -
Nov 21, 2023 133.76 133.76 133.72 133.72 133.72 -
Nov 20, 2023 132.79 132.79 132.07 132.07 132.07 -
Nov 17, 2023 131.59 133.76 131.59 132.88 132.88 -
Nov 16, 2023 131.19 132.34 131.19 132.26 132.26 -
Nov 15, 2023 131.43 132.74 131.43 132.12 132.12 -
Nov 14, 2023 130.53 132.04 130.53 132.04 132.04 -
Nov 13, 2023 130.20 130.88 130.00 130.00 130.00 -
Nov 10, 2023 130.65 130.65 130.46 130.46 130.46 -
Nov 9, 2023 132.09 132.09 131.93 131.94 131.94 -
Nov 8, 2023 132.82 132.82 132.12 132.12 132.12 -
Nov 7, 2023 130.51 132.33 130.51 131.98 131.98 47
Nov 6, 2023 132.46 132.46 132.17 132.17 132.17 -
Nov 3, 2023 131.98 132.96 131.98 132.96 132.96 -
Nov 2, 2023 132.07 132.10 132.07 132.10 132.10 -
Nov 1, 2023 128.41 128.41 128.41 128.41 128.41 -
Oct 31, 2023 128.08 129.24 128.08 128.33 128.33 -
Oct 30, 2023 129.84 130.35 129.84 130.00 130.00 -
Oct 27, 2023 129.57 130.20 129.29 129.29 129.29 -
Oct 26, 2023 128.76 129.34 128.70 129.34 129.34 -
Oct 25, 2023 130.68 131.02 129.19 129.19 129.19 -
Oct 24, 2023 130.65 131.05 130.65 131.05 131.05 -
Oct 23, 2023 129.88 129.88 129.01 129.20 129.20 -
Oct 20, 2023 130.21 130.21 130.10 130.10 130.10 -
Oct 19, 2023 129.63 129.90 129.63 129.90 129.90 -
Oct 18, 2023 131.77 131.77 131.50 131.50 131.50 -
Oct 17, 2023 132.54 132.54 131.73 131.73 131.73 -
Oct 16, 2023 132.82 132.82 132.41 132.41 132.41 -
Oct 13, 2023 132.17 133.49 132.17 133.25 133.25 -
Oct 12, 2023 133.88 134.26 133.19 133.19 133.19 -
Oct 11, 2023 133.70 134.65 133.70 134.39 134.39 -
Oct 10, 2023 133.93 134.41 133.83 133.99 133.99 -
Oct 9, 2023 133.27 133.27 133.27 133.27 133.27 -
Oct 6, 2023 132.23 132.90 132.23 132.24 132.24 -
Oct 5, 2023 132.23 132.77 132.23 132.77 132.77 -
Oct 4, 2023 131.35 131.97 131.35 131.97 131.97 -
Oct 3, 2023 131.71 132.46 131.16 131.16 131.16 -
Oct 2, 2023 133.39 133.39 133.38 133.38 133.38 -
Sep 29, 2023 133.40 134.21 133.40 133.92 133.92 -
Sep 28, 2023 133.43 133.43 132.84 132.84 132.84 -
Sep 27, 2023 133.01 134.09 133.01 134.09 134.09 -
Sep 26, 2023 133.82 134.05 133.24 133.24 133.24 -
Sep 25, 2023 133.53 134.32 133.53 133.91 133.91 -
Sep 22, 2023 133.20 134.54 133.20 133.96 133.96 -
Sep 21, 2023 134.22 134.22 133.77 133.77 133.77 -
Sep 20, 2023 134.73 135.62 134.72 134.72 134.72 -
Sep 19, 2023 134.07 135.51 134.07 135.51 135.51 -
Sep 18, 2023 134.98 135.01 134.76 134.76 134.76 -
Sep 15, 2023 136.21 136.21 135.82 135.82 135.82 -
Sep 14, 2023 133.93 134.79 133.93 134.79 134.79 -
Sep 13, 2023 134.57 134.57 134.23 134.23 134.23 10
Sep 12, 2023 133.50 134.66 133.50 134.66 134.66 -
Sep 11, 2023 134.43 134.54 133.60 133.60 133.60 -
Sep 8, 2023 133.60 134.61 133.60 134.61 134.61 -
Sep 7, 2023 133.88 134.01 133.88 134.01 134.01 -
Sep 6, 2023 132.91 133.85 132.91 133.85 133.85 -
Sep 5, 2023 132.73 133.29 132.73 133.01 133.01 -
Sep 4, 2023 134.78 134.78 134.46 134.46 134.46 -
Sep 1, 2023 134.45 135.41 134.45 135.41 135.41 -
Aug 31, 2023 133.74 134.96 133.74 134.96 134.96 -
Aug 30, 2023 133.68 134.20 133.68 134.20 134.20 -
Aug 29, 2023 132.88 134.20 132.88 134.20 134.20 -
Aug 28, 2023 132.60 132.60 132.60 132.60 132.60 -
Aug 25, 2023 132.73 132.73 132.38 132.38 132.38 -
Aug 24, 2023 133.68 133.79 132.71 132.71 132.71 -
Aug 23, 2023 131.32 131.32 131.32 131.32 131.32 -
Aug 22, 2023 130.30 131.32 130.30 131.32 131.32 -
Aug 21, 2023 130.85 130.85 130.85 130.85 130.85 -
Aug 18, 2023 130.01 131.10 130.01 130.98 130.98 -
Aug 17, 2023 130.84 130.84 130.84 130.84 130.84 -
Aug 16, 2023 131.15 131.51 131.15 131.51 131.51 -
Aug 15, 2023 132.23 132.23 131.41 131.41 131.41 -
Aug 14, 2023 131.84 132.38 131.84 132.26 132.26 -
Aug 11, 2023 133.38 133.38 133.38 133.38 133.38 -
Aug 10, 2023 133.94 133.94 133.94 133.94 133.94 -
Aug 9, 2023 134.45 134.47 134.32 134.32 134.32 -
Aug 8, 2023 132.70 134.62 132.70 134.62 134.62 -
Aug 7, 2023 133.63 134.10 133.63 134.10 134.10 -
Aug 4, 2023 133.71 133.71 133.71 133.71 133.71 -
Aug 3, 2023 133.68 133.94 133.68 133.90 133.90 -
Aug 2, 2023 134.03 135.40 134.03 134.73 134.73 -
Aug 1, 2023 136.04 136.04 135.63 135.63 135.63 -
Jul 31, 2023 136.41 136.95 136.36 136.95 136.95 -
Jul 28, 2023 136.33 136.33 136.14 136.14 136.14 -
Jul 27, 2023 137.40 138.51 137.40 138.51 138.51 -
Jul 26, 2023 136.37 137.54 136.37 137.54 137.54 -
Jul 25, 2023 137.11 137.56 137.11 137.56 137.56 -
Jul 24, 2023 136.70 136.79 136.70 136.79 136.79 -
Jul 21, 2023 136.51 136.51 136.51 136.51 136.51 -
Jul 20, 2023 136.69 137.18 136.69 137.18 137.18 50
Jul 19, 2023 136.10 136.98 136.10 136.98 136.98 -
Jul 18, 2023 135.49 137.22 135.49 136.63 136.63 -
Jul 17, 2023 135.79 136.61 135.79 136.59 136.59 -
Jul 14, 2023 137.40 137.81 137.08 137.81 137.81 -
Jul 13, 2023 135.91 138.38 135.91 138.33 138.33 -
Jul 12, 2023 134.49 136.57 134.49 136.57 136.57 -
Jul 11, 2023 132.82 134.86 132.82 134.02 134.02 -
Jul 10, 2023 133.66 133.96 133.66 133.96 133.96 -
Jul 7, 2023 133.82 134.24 133.65 133.65 133.65 -
Jul 6, 2023 136.85 136.85 134.32 134.32 134.32 -
Jul 5, 2023 137.24 137.56 137.24 137.56 137.56 -
Jul 4, 2023 136.52 137.88 136.52 137.74 137.74 -
Jul 3, 2023 136.07 137.43 136.07 137.43 137.43 -
Jun 30, 2023 136.18 136.42 136.17 136.42 136.42 -
Jun 29, 2023 136.83 136.83 136.83 136.83 136.83 -
Jun 28, 2023 136.12 136.96 136.12 136.94 136.94 -
Jun 27, 2023 138.49 138.49 137.51 137.51 137.51 -
Jun 26, 2023 137.06 138.39 137.06 138.27 138.27 -
Jun 23, 2023 136.76 138.52 136.76 138.26 138.26 -
Jun 22, 2023 137.73 138.07 137.73 137.99 137.99 -
Jun 21, 2023 139.49 139.51 139.14 139.14 139.14 -
Jun 20, 2023 138.10 139.57 138.10 139.57 139.57 -
Jun 19, 2023 139.64 139.79 139.64 139.79 139.79 -
Jun 16, 2023 140.29 140.44 140.18 140.18 140.18 -
Jun 15, 2023 140.77 140.77 140.56 140.56 140.56 -
Jun 14, 2023 140.23 140.77 140.23 140.70 140.70 -
Jun 13, 2023 141.00 141.00 141.00 141.00 141.00 -
Jun 12, 2023 140.40 140.79 139.16 140.79 140.79 -
Jun 9, 2023 139.07 139.07 139.07 139.07 139.07 -
Jun 8, 2023 138.96 139.37 138.96 139.07 139.07 -
Jun 7, 2023 141.08 141.08 141.08 141.08 141.08 -
Jun 6, 2023 140.51 141.08 140.51 141.08 141.08 -
Jun 5, 2023 140.12 140.12 139.57 139.70 139.70 -
Jun 2, 2023 140.38 140.75 140.38 140.75 140.75 -
Jun 1, 2023 139.57 139.57 139.35 139.35 139.35 -
May 31, 2023 138.58 139.37 138.58 139.37 139.37 -
May 30, 2023 138.90 139.37 138.90 139.15 139.15 -
May 29, 2023 138.10 139.45 138.10 139.45 139.45 -
May 26, 2023 137.59 138.10 137.59 138.10 138.10 -
May 25, 2023 139.03 139.03 139.03 139.03 139.03 -
May 24, 2023 139.17 140.00 139.17 139.76 139.76 -
May 23, 2023 140.70 140.70 140.14 140.14 140.14 -
May 22, 2023 140.50 141.06 140.50 140.96 140.96 -
May 19, 2023 141.20 141.50 141.08 141.50 141.50 -
May 18, 2023 141.45 141.53 141.35 141.35 141.35 -
May 17, 2023 140.98 142.17 140.98 142.17 142.17 -
May 16, 2023 141.65 142.67 141.65 141.93 141.93 -
May 15, 2023 142.67 142.68 142.31 142.31 142.31 -
May 12, 2023 142.96 142.96 142.96 142.96 142.96 -
May 11, 2023 142.43 143.32 142.43 143.32 143.32 -
May 10, 2023 142.25 143.32 142.25 142.52 142.52 -
May 9, 2023 142.18 142.74 142.18 142.74 142.74 -
May 8, 2023 143.70 143.70 142.55 142.55 142.55 25
May 5, 2023 142.73 142.73 141.55 141.55 141.55 -
May 4, 2023 139.93 142.10 139.93 142.10 142.10 -
May 3, 2023 140.05 140.37 139.92 139.92 139.92 -
May 2, 2023 142.45 142.45 140.90 140.99 140.99 -
Apr 28, 2023 138.96 140.04 138.96 140.04 140.04 -
Apr 27, 2023 139.40 139.47 138.94 139.18 139.18 -
Apr 26, 2023 139.46 140.20 139.43 139.43 139.43 -
Apr 25, 2023 140.30 140.78 140.28 140.78 140.78 50
Apr 24, 2023 140.30 140.30 140.30 140.30 140.30 -

Related Tickers