Frankfurt - Delayed Quote EUR

Xtrackers (IE) Plc - Xtrackers USD Corporate Green Bond UCITS ETF 2C USD Acc (XGBU.F)

25.72 +0.05 (+0.21%)
At close: June 30 at 3:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 26.81 26.83 26.67 26.67 26.67 -
Apr 24, 2024 26.88 26.95 26.79 26.79 26.79 -
Apr 23, 2024 26.94 27.02 26.88 26.88 26.88 -
Apr 22, 2024 26.97 27.03 26.94 26.94 26.94 -
Apr 19, 2024 26.95 26.96 26.90 26.90 26.90 -
Apr 18, 2024 26.97 26.99 26.84 26.84 26.84 -
Apr 17, 2024 26.90 27.01 26.90 26.94 26.94 -
Apr 16, 2024 27.04 27.05 26.90 26.90 26.90 -
Apr 15, 2024 27.07 27.10 26.94 26.94 26.94 -
Apr 12, 2024 26.83 27.22 26.83 27.07 27.07 -
Apr 11, 2024 26.86 26.96 26.82 26.82 26.82 -
Apr 10, 2024 26.81 26.90 26.80 26.86 26.86 -
Apr 9, 2024 26.74 26.82 26.74 26.76 26.76 -
Apr 8, 2024 26.77 26.77 26.67 26.67 26.67 -
Apr 5, 2024 26.69 26.88 26.69 26.74 26.74 -
Apr 4, 2024 26.79 26.80 26.69 26.69 26.69 -
Apr 3, 2024 26.89 26.97 26.75 26.75 26.75 -
Apr 2, 2024 27.10 27.10 26.89 26.89 26.89 -
Mar 28, 2024 26.93 27.15 26.93 27.04 27.04 -
Mar 27, 2024 26.96 27.01 26.92 26.93 26.93 -
Mar 26, 2024 26.83 26.90 26.80 26.80 26.80 -
Mar 25, 2024 26.93 27.02 26.83 26.83 26.83 -
Mar 22, 2024 26.98 27.03 26.93 26.93 26.93 -
Mar 21, 2024 26.72 26.83 26.72 26.75 26.75 -
Mar 20, 2024 26.79 26.82 26.68 26.68 26.68 -
Mar 19, 2024 26.76 26.79 26.73 26.76 26.76 -
Mar 18, 2024 26.61 26.68 26.61 26.63 26.63 -
Mar 15, 2024 26.58 26.69 26.58 26.68 26.68 -
Mar 14, 2024 26.65 26.66 26.61 26.66 26.66 -
Mar 13, 2024 26.73 26.73 26.67 26.67 26.67 -
Mar 12, 2024 26.78 26.79 26.77 26.77 26.77 -
Mar 11, 2024 26.61 26.75 26.61 26.75 26.75 -
Mar 8, 2024 26.61 26.74 26.61 26.73 26.73 -
Mar 7, 2024 26.69 26.84 26.69 26.84 26.84 -
Mar 6, 2024 26.74 26.77 26.74 26.77 26.77 -
Mar 5, 2024 26.82 26.82 26.82 26.82 26.82 -
Mar 4, 2024 26.72 26.81 26.72 26.81 26.81 -
Mar 1, 2024 26.76 26.78 26.76 26.78 26.78 -
Feb 29, 2024 26.63 26.68 26.63 26.68 26.68 -
Feb 28, 2024 26.60 26.77 26.60 26.71 26.71 -
Feb 27, 2024 26.60 26.72 26.60 26.70 26.70 -
Feb 26, 2024 26.67 26.72 26.67 26.71 26.71 -
Feb 23, 2024 26.66 26.72 26.66 26.72 26.72 -
Feb 22, 2024 26.69 26.72 26.69 26.72 26.72 -
Feb 21, 2024 26.69 26.84 26.69 26.84 26.84 -
Feb 20, 2024 26.76 26.81 26.74 26.74 26.74 -
Feb 19, 2024 26.72 26.85 26.72 26.85 26.85 -
Feb 16, 2024 26.82 26.90 26.82 26.90 26.90 -
Feb 15, 2024 26.86 27.00 26.86 26.92 26.92 -
Feb 14, 2024 26.87 27.00 26.87 26.96 26.96 -
Feb 13, 2024 26.83 26.97 26.83 26.97 26.97 -
Feb 12, 2024 26.79 26.95 26.79 26.95 26.95 -
Feb 9, 2024 26.88 26.89 26.88 26.89 26.89 -
Feb 8, 2024 26.95 27.00 26.95 27.00 27.00 -
Feb 7, 2024 27.02 27.05 27.01 27.01 27.01 -
Feb 6, 2024 26.96 27.08 26.96 27.08 27.08 -
Feb 5, 2024 26.92 27.05 26.92 27.05 27.05 -
Feb 2, 2024 26.97 26.97 26.94 26.97 26.97 -
Feb 1, 2024 26.87 27.06 26.87 27.06 27.06 -
Jan 31, 2024 26.74 26.97 26.74 26.97 26.97 -
Jan 30, 2024 26.84 26.85 26.84 26.85 26.85 -
Jan 29, 2024 26.65 26.88 26.65 26.88 26.88 -
Jan 26, 2024 26.74 26.76 26.65 26.65 26.65 -
Jan 25, 2024 26.53 26.82 26.53 26.74 26.74 -
Jan 24, 2024 26.64 26.64 26.61 26.62 26.62 -
Jan 23, 2024 26.59 26.65 26.59 26.65 26.65 -
Jan 22, 2024 26.51 26.51 26.51 26.51 26.51 -
Jan 19, 2024 26.67 26.69 26.67 26.67 26.67 -
Jan 18, 2024 26.67 26.73 26.67 26.73 26.73 -
Jan 17, 2024 26.67 26.75 26.67 26.75 26.75 -
Jan 16, 2024 26.61 26.81 26.61 26.81 26.81 -
Jan 15, 2024 26.59 26.72 26.59 26.61 26.61 -
Jan 12, 2024 26.48 26.67 26.48 26.67 26.67 -
Jan 11, 2024 26.50 26.56 26.50 26.54 26.54 -
Jan 10, 2024 26.54 26.64 26.54 26.64 26.64 -
Jan 9, 2024 26.44 26.61 26.44 26.54 26.54 -
Jan 8, 2024 26.43 26.50 26.43 26.50 26.50 -
Jan 5, 2024 26.58 26.58 26.54 26.54 26.54 -
Jan 4, 2024 26.55 26.61 26.43 26.43 26.43 -
Jan 3, 2024 26.52 26.68 26.52 26.68 26.68 -
Jan 2, 2024 25.74 26.61 25.74 26.61 26.61 -
Dec 29, 2023 26.40 26.40 26.40 26.40 26.40 -
Dec 28, 2023 26.31 26.45 26.31 26.40 26.40 -
Dec 27, 2023 26.37 26.48 26.37 26.48 26.48 -
Dec 22, 2023 26.49 26.56 26.40 26.40 26.40 -
Dec 21, 2023 26.45 26.68 26.45 26.49 26.49 -
Dec 20, 2023 26.46 26.61 26.45 26.45 26.45 -
Dec 19, 2023 26.52 26.54 26.52 26.54 26.54 -
Dec 18, 2023 26.57 26.68 26.57 26.58 26.58 -
Dec 15, 2023 26.39 26.57 26.39 26.57 26.57 -
Dec 14, 2023 26.51 26.51 26.44 26.44 26.44 -
Dec 13, 2023 26.41 26.56 26.41 26.54 26.54 -
Dec 12, 2023 26.49 26.49 26.47 26.49 26.49 -
Dec 11, 2023 26.47 26.54 26.47 26.54 26.54 -
Dec 8, 2023 26.45 26.45 26.45 26.45 26.45 -
Dec 7, 2023 26.53 26.53 26.53 26.53 26.53 -
Dec 6, 2023 26.37 26.37 26.37 26.37 26.37 -
Dec 5, 2023 26.18 26.37 26.18 26.37 26.37 -
Dec 4, 2023 26.15 26.27 26.15 26.27 26.27 -
Dec 1, 2023 25.98 26.12 25.98 26.12 26.12 -
Nov 30, 2023 25.78 26.00 25.78 25.90 25.90 -
Nov 29, 2023 25.80 25.88 25.79 25.88 25.88 -
Nov 28, 2023 25.63 25.75 25.59 25.59 25.59 -
Nov 27, 2023 25.59 25.73 25.59 25.73 25.73 -
Nov 24, 2023 25.74 25.74 25.74 25.74 25.74 -
Nov 23, 2023 25.75 25.75 25.67 25.67 25.67 -
Nov 22, 2023 25.61 25.87 25.61 25.75 25.75 -
Nov 21, 2023 25.66 25.67 25.66 25.67 25.67 -
Nov 20, 2023 25.67 25.67 25.50 25.50 25.50 -
Nov 17, 2023 25.65 25.88 25.65 25.74 25.74 -
Nov 16, 2023 25.51 25.74 25.51 25.70 25.70 -
Nov 15, 2023 25.68 25.74 25.65 25.65 25.65 -
Nov 14, 2023 25.87 25.87 25.81 25.81 25.81 -
Nov 13, 2023 25.88 25.90 25.78 25.78 25.78 -
Nov 10, 2023 25.74 25.86 25.74 25.86 25.86 -
Nov 9, 2023 25.85 25.86 25.83 25.83 25.83 -
Nov 8, 2023 25.93 25.93 25.85 25.85 25.85 -
Nov 7, 2023 25.60 25.91 25.60 25.82 25.82 -
Nov 6, 2023 25.79 25.79 25.71 25.71 25.71 -
Nov 3, 2023 25.94 25.94 25.93 25.93 25.93 -
Nov 2, 2023 25.95 25.96 25.95 25.96 25.96 -
Nov 1, 2023 25.73 25.73 25.73 25.73 25.73 -
Oct 31, 2023 25.55 25.73 25.55 25.73 25.73 -
Oct 30, 2023 25.62 25.80 25.62 25.77 25.77 -
Oct 27, 2023 25.77 25.77 25.62 25.62 25.62 -
Oct 26, 2023 25.72 25.76 25.72 25.76 25.76 -
Oct 25, 2023 25.65 25.76 25.57 25.57 25.57 -
Oct 24, 2023 25.57 25.72 25.57 25.72 25.72 -
Oct 23, 2023 25.55 25.60 25.51 25.54 25.54 -
Oct 20, 2023 25.61 25.61 25.61 25.61 25.61 -
Oct 19, 2023 25.66 25.67 25.63 25.64 25.64 -
Oct 18, 2023 25.73 25.78 25.73 25.78 25.78 -
Oct 17, 2023 25.91 25.91 25.76 25.76 25.76 -
Oct 16, 2023 26.11 26.11 26.01 26.01 26.01 -
Oct 13, 2023 25.92 26.19 25.92 26.19 26.19 -
Oct 12, 2023 25.85 26.04 25.85 26.04 26.04 -
Oct 11, 2023 25.88 26.05 25.88 25.89 25.89 -
Oct 10, 2023 25.94 26.04 25.88 25.88 25.88 -
Oct 9, 2023 25.91 25.91 25.91 25.91 25.91 -
Oct 6, 2023 25.89 25.90 25.68 25.68 25.68 -
Oct 5, 2023 25.93 26.06 25.93 26.02 26.02 -
Oct 4, 2023 25.98 25.99 25.93 25.99 25.99 -
Oct 3, 2023 26.00 26.14 25.98 25.98 25.98 -
Oct 2, 2023 25.98 26.10 25.98 26.10 26.10 -
Sep 29, 2023 25.90 26.04 25.90 25.98 25.98 -
Sep 28, 2023 26.08 26.08 25.90 25.90 25.90 -
Sep 27, 2023 25.98 26.17 25.98 26.17 26.17 -
Sep 26, 2023 26.01 26.03 25.98 25.98 25.98 -
Sep 25, 2023 25.95 26.03 25.95 26.01 26.01 -
Sep 22, 2023 25.81 25.97 25.81 25.95 25.95 -
Sep 21, 2023 25.91 26.01 25.91 25.98 25.98 -
Sep 20, 2023 25.92 25.99 25.91 25.91 25.91 -
Sep 19, 2023 25.94 26.02 25.94 26.02 26.02 -
Sep 18, 2023 25.95 26.06 25.95 26.05 26.05 -
Sep 15, 2023 26.03 26.06 26.03 26.06 26.06 -
Sep 14, 2023 25.82 25.96 25.82 25.96 25.96 -
Sep 13, 2023 25.84 25.91 25.84 25.91 25.91 -
Sep 12, 2023 25.82 25.92 25.82 25.92 25.92 -
Sep 11, 2023 25.99 25.99 25.82 25.82 25.82 -
Sep 8, 2023 25.94 26.05 25.94 26.05 26.05 -
Sep 7, 2023 25.96 26.01 25.96 26.01 26.01 -
Sep 6, 2023 25.89 25.91 25.88 25.91 25.91 -
Sep 5, 2023 25.77 25.93 25.77 25.92 25.92 -
Sep 4, 2023 25.78 25.83 25.78 25.83 25.83 -
Sep 1, 2023 25.75 25.83 25.75 25.83 25.83 -
Aug 31, 2023 25.55 25.83 25.55 25.83 25.83 -
Aug 30, 2023 25.71 25.73 25.68 25.68 25.68 -
Aug 29, 2023 25.71 25.80 25.71 25.80 25.80 -
Aug 28, 2023 25.62 25.62 25.62 25.62 25.62 -
Aug 25, 2023 25.64 25.73 25.64 25.73 25.73 -
Aug 24, 2023 25.67 25.70 25.64 25.64 25.64 -
Aug 23, 2023 25.43 25.43 25.43 25.43 25.43 -
Aug 22, 2023 25.31 25.38 25.31 25.38 25.38 -
Aug 21, 2023 25.48 25.48 25.48 25.48 25.48 -
Aug 18, 2023 25.39 25.46 25.39 25.46 25.46 -
Aug 17, 2023 25.42 25.42 25.42 25.42 25.42 -
Aug 16, 2023 25.43 25.43 25.42 25.42 25.42 -
Aug 15, 2023 25.48 25.48 25.43 25.43 25.43 -
Aug 14, 2023 25.39 25.56 25.39 25.56 25.56 -
Aug 11, 2023 25.39 25.39 25.39 25.39 25.39 -
Aug 10, 2023 25.53 25.53 25.53 25.53 25.53 -
Aug 9, 2023 25.54 25.57 25.54 25.57 25.57 -
Aug 8, 2023 25.36 25.64 25.36 25.64 25.64 -
Aug 7, 2023 25.35 25.44 25.35 25.44 25.44 -
Aug 4, 2023 25.36 25.36 25.36 25.36 25.36 -
Aug 3, 2023 25.42 25.50 25.42 25.45 25.45 -
Aug 2, 2023 25.49 25.55 25.47 25.49 25.49 -
Aug 1, 2023 25.47 25.57 25.47 25.55 25.55 -
Jul 31, 2023 25.42 25.51 25.42 25.49 25.49 -
Jul 28, 2023 25.52 25.52 25.48 25.48 25.48 -
Jul 27, 2023 25.37 25.61 25.36 25.61 25.61 -
Jul 26, 2023 25.42 25.42 25.42 25.42 25.42 -
Jul 25, 2023 25.42 25.48 25.42 25.48 25.48 -
Jul 24, 2023 25.45 25.47 25.45 25.47 25.47 -
Jul 21, 2023 25.27 25.38 25.27 25.38 25.38 -
Jul 20, 2023 25.11 25.18 25.11 25.18 25.18 -
Jul 19, 2023 25.04 25.17 25.04 25.17 25.17 -
Jul 18, 2023 24.93 25.17 24.93 25.10 25.10 -
Jul 17, 2023 24.96 25.04 24.94 25.04 25.04 -
Jul 14, 2023 25.04 25.12 25.04 25.12 25.12 -
Jul 13, 2023 25.19 25.19 25.17 25.17 25.17 -
Jul 12, 2023 25.26 25.40 25.26 25.31 25.31 -
Jul 11, 2023 24.97 25.40 24.97 25.38 25.38 -
Jul 10, 2023 25.28 25.33 25.27 25.33 25.33 -
Jul 7, 2023 25.38 25.52 25.38 25.44 25.44 -
Jul 6, 2023 25.61 25.61 25.51 25.51 25.51 -
Jul 5, 2023 25.69 25.76 25.69 25.76 25.76 -
Jul 4, 2023 25.66 25.74 25.65 25.74 25.74 -
Jul 3, 2023 25.68 25.71 25.68 25.71 25.71 -
Jun 30, 2023 25.64 25.77 25.64 25.72 25.72 -
Jun 29, 2023 25.67 25.67 25.67 25.67 25.67 -
Jun 28, 2023 25.49 25.71 25.49 25.71 25.71 -
Jun 27, 2023 25.58 25.58 25.58 25.58 25.58 -
Jun 26, 2023 25.58 25.80 25.58 25.77 25.77 -
Jun 23, 2023 25.42 25.83 25.42 25.81 25.81 -
Jun 22, 2023 25.20 25.52 25.20 25.52 25.52 -
Jun 21, 2023 25.62 25.72 25.62 25.69 25.69 -
Jun 20, 2023 25.51 25.77 25.51 25.77 25.77 -
Jun 19, 2023 25.56 25.63 25.56 25.63 25.63 -
Jun 16, 2023 25.54 25.64 25.54 25.64 25.64 -
Jun 15, 2023 25.74 25.81 25.72 25.72 25.72 -
Jun 14, 2023 25.82 25.89 25.82 25.84 25.84 -
Jun 13, 2023 25.95 25.95 25.95 25.95 25.95 -
Jun 12, 2023 25.89 25.95 25.89 25.95 25.95 -
Jun 9, 2023 25.86 25.86 25.86 25.86 25.86 -
Jun 8, 2023 25.93 25.99 25.90 25.90 25.90 -
Jun 7, 2023 26.12 26.12 26.12 26.12 26.12 -
Jun 6, 2023 25.99 26.17 25.99 26.17 26.17 -
Jun 5, 2023 26.10 26.16 26.10 26.13 26.13 -
Jun 2, 2023 25.99 26.08 25.99 26.08 26.08 -
Jun 1, 2023 26.09 26.17 26.09 26.17 26.17 -
May 31, 2023 26.02 26.22 26.02 26.22 26.22 -
May 30, 2023 25.97 26.05 25.97 26.03 26.03 -
May 29, 2023 25.80 26.01 25.80 26.01 26.01 -
May 26, 2023 25.82 25.89 25.82 25.89 25.89 -
May 25, 2023 25.87 25.87 25.87 25.87 25.87 -
May 24, 2023 25.81 25.97 25.81 25.92 25.92 -
May 23, 2023 25.76 25.88 25.76 25.88 25.88 -
May 22, 2023 25.78 25.91 25.78 25.87 25.87 -
May 19, 2023 25.90 25.91 25.90 25.91 25.91 -
May 18, 2023 25.83 25.96 25.83 25.96 25.96 -
May 17, 2023 25.79 25.99 25.79 25.99 25.99 -
May 16, 2023 25.84 25.90 25.84 25.88 25.88 -
May 15, 2023 25.90 25.99 25.90 25.94 25.94 -
May 12, 2023 25.93 25.93 25.93 25.93 25.93 -
May 11, 2023 25.72 26.03 25.72 26.03 26.03 -
May 10, 2023 25.61 25.74 25.61 25.74 25.74 -
May 9, 2023 25.52 25.74 25.52 25.74 25.74 -
May 8, 2023 25.59 25.59 25.50 25.50 25.50 -
May 5, 2023 25.55 25.74 25.55 25.64 25.64 -
May 4, 2023 25.60 25.68 25.56 25.61 25.61 -
May 3, 2023 25.67 25.68 25.65 25.65 25.65 -
May 2, 2023 25.31 25.70 25.31 25.70 25.70 -
Apr 28, 2023 25.35 25.74 25.35 25.47 25.47 -
Apr 27, 2023 25.27 25.61 25.27 25.38 25.38 -
Apr 26, 2023 25.49 25.72 25.49 25.59 25.59 -

Related Tickers