Mail

XGBE.MI - Xtrackers EUR Corporate Green Bond UCITS ETF

Milan - Milan Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	24.71	24.71	24.70	24.74	24.74	522
Jun 02, 2023	24.82	24.86	24.82	24.82	24.82	999
Jun 01, 2023	24.80	24.86	24.80	24.82	24.82	1,136
May 31, 2023	24.83	24.83	24.79	24.82	24.82	1,414
May 30, 2023	24.70	24.75	24.70	24.74	24.74	5,527
May 29, 2023	24.57	24.67	24.57	24.64	24.64	29,021
May 26, 2023	24.54	24.58	24.54	24.57	24.57	941
May 25, 2023	24.56	24.60	24.56	24.56	24.56	1,313
May 24, 2023	24.58	24.64	24.58	24.59	24.59	1,688
May 23, 2023	24.55	24.61	24.55	24.61	24.61	1,123
May 22, 2023	24.60	24.64	24.60	24.60	24.60	1,356
May 19, 2023	24.59	24.63	24.59	24.67	24.67	1,253
May 18, 2023	24.64	24.66	24.60	24.60	24.60	849
May 17, 2023	24.68	24.73	24.68	24.67	24.67	1,661
May 16, 2023	24.77	24.81	24.70	24.74	24.74	949
May 15, 2023	24.75	24.79	24.75	24.74	24.74	1,469
May 12, 2023	24.83	24.86	24.83	24.74	24.74	1,452
May 11, 2023	24.83	24.86	24.83	24.74	24.74	901
May 10, 2023	24.73	24.81	24.73	24.74	24.74	1,366
May 09, 2023	24.73	24.76	24.73	24.74	24.74	1,536
May 08, 2023	24.75	24.76	24.74	24.74	24.74	7,128
May 05, 2023	24.83	24.87	24.77	24.74	24.74	20,875
May 04, 2023	24.75	24.83	24.75	24.74	24.74	1,999
May 03, 2023	24.82	24.85	24.82	24.74	24.74	1,285
May 02, 2023	24.67	24.83	24.67	24.74	24.74	1,738
Apr 28, 2023	24.65	24.76	24.65	24.74	24.74	23,166
Apr 27, 2023	24.61	24.67	24.60	24.74	24.74	2,741
Apr 26, 2023	24.67	24.67	24.66	24.74	24.74	248
Apr 25, 2023	24.58	24.61	24.58	24.74	24.74	1,253
Apr 24, 2023	24.57	24.59	24.56	24.74	24.74	1,484
Apr 21, 2023	24.59	24.64	24.59	24.74	24.74	2,101
Apr 20, 2023	24.60	24.66	24.60	24.74	24.74	340
Apr 19, 2023	24.55	24.59	24.55	24.74	24.74	1,656
Apr 18, 2023	24.67	24.72	24.67	24.74	24.74	1,097
Apr 17, 2023	24.61	24.65	24.61	24.74	24.74	1,323
Apr 14, 2023	24.66	24.69	24.66	24.74	24.74	1,786
Apr 13, 2023	24.67	24.72	24.67	24.74	24.74	1,639
Apr 12, 2023	24.68	24.87	24.65	24.74	24.74	1,537
Apr 11, 2023	24.76	24.76	24.74	24.74	24.74	14,495
Apr 06, 2023	24.91	24.97	24.86	24.74	24.74	27,990
Apr 05, 2023	24.69	24.89	24.68	24.74	24.74	14,753
Apr 04, 2023	24.70	24.73	24.70	24.74	24.74	614
Apr 03, 2023	24.66	24.80	24.66	24.74	24.74	1,193
Mar 31, 2023	24.59	24.63	24.59	24.74	24.74	1,001
Mar 30, 2023	24.50	24.55	24.49	24.74	24.74	4,864
Mar 29, 2023	24.59	24.63	24.59	24.74	24.74	1,289
Mar 28, 2023	24.52	24.57	24.52	24.74	24.74	581
Mar 27, 2023	24.67	24.67	24.63	24.74	24.74	1,784
Mar 24, 2023	24.80	24.81	24.70	24.74	24.74	3,664
Mar 23, 2023	24.61	24.66	24.60	24.74	24.74	422
Mar 22, 2023	24.52	24.60	24.52	24.60	24.60	1,082
Mar 21, 2023	24.70	24.75	24.67	24.69	24.69	58,187
Mar 20, 2023	24.67	24.75	24.65	24.75	24.75	6,577
Mar 17, 2023	24.57	24.65	24.54	24.65	24.65	3,001
Mar 16, 2023	24.60	24.74	24.59	24.74	24.74	42,221
Mar 15, 2023	24.44	24.64	24.44	24.78	24.78	3,886
Mar 14, 2023	24.89	24.89	24.49	24.50	24.50	12,303
Mar 13, 2023	24.65	24.82	24.65	24.67	24.67	8,553
Mar 10, 2023	24.50	24.62	24.50	24.55	24.55	2,919
Mar 09, 2023	24.32	24.34	24.31	24.40	24.40	828
Mar 08, 2023	24.34	24.36	24.33	24.38	24.38	2,490
Mar 07, 2023	24.35	24.41	24.35	24.32	24.32	378
Mar 06, 2023	24.38	24.39	24.38	24.30	24.30	1,452
Mar 03, 2023	24.27	24.30	24.27	24.30	24.30	1,065
Mar 02, 2023	24.27	24.29	24.26	24.25	24.25	1,632
Mar 01, 2023	24.28	24.28	24.23	24.25	24.25	2,457
Feb 28, 2023	24.31	24.31	24.30	24.36	24.36	2,628
Feb 27, 2023	24.42	24.47	24.42	24.44	24.44	1,516
Feb 24, 2023	24.56	24.56	24.42	24.48	24.48	871
Feb 23, 2023	24.51	24.56	24.51	24.61	24.61	1,201
Feb 22, 2023	24.45	24.51	24.45	24.53	24.53	1,045
Feb 21, 2023	24.57	24.60	24.57	24.49	24.49	956
Feb 20, 2023	24.66	24.70	24.66	24.64	24.64	2,427
Feb 17, 2023	24.89	24.89	24.89	24.89	24.89	-
Feb 16, 2023	24.89	24.89	24.89	24.89	24.89	-
Feb 15, 2023	24.89	24.89	24.89	24.89	24.89	-
Feb 14, 2023	24.89	24.89	24.89	24.89	24.89	-
Feb 13, 2023	24.89	24.89	24.89	24.89	24.89	-
Feb 10, 2023	24.89	24.89	24.89	24.89	24.89	-
Feb 09, 2023	24.88	24.92	24.86	24.89	24.89	70,485
Feb 08, 2023	25.05	25.05	25.05	25.05	25.05	-
Feb 07, 2023	25.05	25.05	25.05	25.05	25.05	-
Feb 06, 2023	25.05	25.05	25.05	25.05	25.05	-
Feb 03, 2023	25.12	25.13	25.00	25.05	25.05	208,424
Feb 02, 2023	24.86	25.19	24.86	25.20	25.20	952
Feb 01, 2023	24.70	24.70	24.70	24.70	24.70	-
Jan 31, 2023	24.70	24.70	24.70	24.70	24.70	-
Jan 30, 2023	24.69	24.69	24.69	24.70	24.70	2,191
Jan 27, 2023	24.77	24.77	24.77	24.81	24.81	788
Jan 26, 2023	24.85	24.85	24.85	24.82	24.82	54
Jan 25, 2023	24.85	24.85	24.85	24.85	24.85	-
Jan 24, 2023	24.80	24.80	24.80	24.85	24.85	417
Jan 23, 2023	25.03	25.03	25.03	25.03	25.03	-
Jan 20, 2023	25.03	25.03	25.03	25.03	25.03	-
Jan 19, 2023	25.03	25.03	25.03	25.03	25.03	-
Jan 18, 2023	24.94	24.94	24.94	25.03	25.03	1
Jan 17, 2023	24.91	24.93	24.91	24.92	24.92	669
Jan 16, 2023	24.77	24.77	24.77	24.76	24.76	41
Jan 13, 2023	24.85	24.86	24.81	24.77	24.77	1,084
Jan 12, 2023	24.68	24.68	24.68	24.68	24.68	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...