Mail

XGEZ.F - Xtrackers II Eurozone Government Green Bond UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	34.17	34.24	34.17	34.24	34.24	10
Jun 01, 2023	34.23	34.23	34.17	34.17	34.17	-
May 31, 2023	34.06	34.34	34.06	34.34	34.34	-
May 30, 2023	33.51	33.97	33.51	33.97	33.97	-
May 29, 2023	33.19	33.63	33.19	33.63	33.63	-
May 26, 2023	33.37	33.37	33.29	33.29	33.29	-
May 25, 2023	33.31	33.31	33.31	33.31	33.31	-
May 24, 2023	33.28	33.59	33.28	33.59	33.59	-
May 23, 2023	33.49	33.51	33.46	33.46	33.46	-
May 22, 2023	33.53	33.70	33.53	33.67	33.67	-
May 19, 2023	33.52	33.74	33.48	33.74	33.74	-
May 18, 2023	33.81	33.88	33.81	33.81	33.81	-
May 17, 2023	33.85	34.02	33.85	34.02	34.02	-
May 16, 2023	33.97	34.25	33.97	34.00	34.00	-
May 15, 2023	34.10	34.16	34.10	34.12	34.12	-
May 12, 2023	34.37	34.37	34.37	34.37	34.37	-
May 11, 2023	33.82	34.48	33.82	34.48	34.48	-
May 10, 2023	33.74	34.09	33.74	33.94	33.94	-
May 09, 2023	33.83	33.97	33.83	33.97	33.97	-
May 08, 2023	34.19	34.20	33.99	33.99	33.99	-
May 05, 2023	34.31	34.31	34.03	34.03	34.03	-
May 04, 2023	34.31	34.40	34.24	34.36	34.36	-
May 03, 2023	34.43	34.49	34.41	34.41	34.41	-
May 02, 2023	34.12	34.38	34.12	34.38	34.38	-
Apr 28, 2023	33.56	34.15	33.56	34.15	34.15	-
Apr 27, 2023	33.74	33.88	33.54	33.54	33.54	-
Apr 26, 2023	34.10	34.13	33.97	34.07	34.07	-
Apr 25, 2023	33.46	34.07	33.46	34.07	34.07	-
Apr 24, 2023	33.51	33.65	33.51	33.62	33.62	-
Apr 21, 2023	33.58	33.80	33.58	33.65	33.65	-
Apr 20, 2023	33.40	33.78	33.40	33.78	33.78	-
Apr 19, 2023	33.54	33.66	33.53	33.53	33.53	-
Apr 18, 2023	33.53	33.76	33.53	33.76	33.76	-
Apr 17, 2023	33.76	33.76	33.56	33.56	33.56	-
Apr 14, 2023	33.99	34.03	33.99	34.03	34.03	-
Apr 13, 2023	34.08	34.08	34.08	34.08	34.08	-
Apr 12, 2023	34.19	34.46	34.10	34.10	34.10	-
Apr 11, 2023	34.65	34.65	34.15	34.15	34.15	-
Apr 06, 2023	34.54	34.87	34.54	34.87	34.87	-
Apr 05, 2023	34.15	34.84	34.15	34.84	34.84	-
Apr 04, 2023	34.55	34.55	34.55	34.55	34.55	-
Apr 03, 2023	34.21	34.40	34.21	34.40	34.40	-
Mar 31, 2023	33.88	34.26	33.88	34.26	34.26	-
Mar 30, 2023	34.01	34.56	34.01	34.11	34.11	-
Mar 29, 2023	34.18	34.18	34.18	34.18	34.18	-
Mar 28, 2023	34.49	34.49	34.34	34.40	34.40	-
Mar 27, 2023	34.79	34.79	34.71	34.71	34.71	-
Mar 24, 2023	34.63	35.10	34.63	35.10	35.10	-
Mar 23, 2023	34.04	34.65	34.04	34.65	34.65	-
Mar 22, 2023	34.07	34.26	34.07	34.10	34.10	-
Mar 21, 2023	35.04	35.04	34.32	34.34	34.34	-
Mar 20, 2023	35.39	35.42	35.03	35.03	35.03	-
Mar 17, 2023	34.28	34.85	34.20	34.36	34.36	-
Mar 16, 2023	34.84	34.84	34.28	34.28	34.28	-
Mar 15, 2023	33.78	35.13	33.70	35.13	35.13	-
Mar 14, 2023	34.25	34.58	33.93	33.93	33.93	-
Mar 13, 2023	33.96	34.63	33.96	34.63	34.63	-
Mar 10, 2023	33.27	33.76	33.27	33.69	33.69	-
Mar 09, 2023	33.18	33.21	33.18	33.21	33.21	-
Mar 08, 2023	32.96	33.29	32.96	33.29	33.29	-
Mar 07, 2023	32.82	33.16	32.82	33.01	33.01	-
Mar 06, 2023	32.73	33.25	32.73	32.85	32.85	-
Mar 03, 2023	32.55	32.95	32.55	32.87	32.87	-
Mar 02, 2023	32.58	32.83	32.58	32.75	32.75	-
Mar 01, 2023	32.94	32.94	32.94	32.94	32.94	-
Feb 28, 2023	33.15	33.15	32.99	32.99	32.99	-
Feb 27, 2023	33.55	33.63	33.36	33.36	33.36	-
Feb 24, 2023	33.85	33.85	33.57	33.57	33.57	-
Feb 23, 2023	33.45	33.76	33.45	33.76	33.76	-
Feb 22, 2023	33.49	33.65	33.49	33.58	33.58	-
Feb 21, 2023	33.85	33.85	33.60	33.60	33.60	-
Feb 20, 2023	33.94	34.06	33.87	33.87	33.87	-
Feb 17, 2023	33.68	34.03	33.51	34.03	34.03	-
Feb 16, 2023	33.87	33.94	33.73	33.79	33.79	-
Feb 15, 2023	34.15	34.24	33.93	33.93	33.93	-
Feb 14, 2023	34.38	34.59	33.81	34.18	34.18	-
Feb 13, 2023	34.25	34.44	34.25	34.44	34.44	-
Feb 10, 2023	34.41	34.44	34.35	34.35	34.35	-
Feb 09, 2023	34.46	34.59	34.46	34.59	34.59	-
Feb 08, 2023	34.43	34.43	34.43	34.43	34.43	-
Feb 07, 2023	34.63	34.63	34.53	34.53	34.53	-
Feb 06, 2023	34.84	34.84	34.67	34.72	34.72	-
Feb 03, 2023	35.57	35.57	35.04	35.04	35.04	-
Feb 02, 2023	34.72	35.54	34.72	35.51	35.51	-
Feb 01, 2023	34.67	34.86	34.67	34.75	34.75	-
Jan 31, 2023	34.56	34.77	34.56	34.67	34.67	-
Jan 30, 2023	34.89	34.89	34.52	34.54	34.54	-
Jan 27, 2023	34.81	34.81	34.81	34.81	34.81	-
Jan 26, 2023	35.23	35.23	35.23	35.23	35.23	-
Jan 25, 2023	35.28	35.61	35.28	35.59	35.59	-
Jan 24, 2023	34.97	35.31	34.97	35.31	35.31	-
Jan 23, 2023	35.15	35.24	34.94	34.95	34.95	-
Jan 20, 2023	35.83	35.83	35.39	35.39	35.39	-
Jan 19, 2023	36.09	36.12	35.76	35.81	35.81	-
Jan 18, 2023	35.59	35.87	35.59	35.87	35.87	-
Jan 17, 2023	34.95	35.41	34.95	35.41	35.41	-
Jan 16, 2023	35.04	35.04	34.95	35.04	35.04	-
Jan 13, 2023	35.01	35.50	35.01	35.06	35.06	-
Jan 12, 2023	34.20	35.55	34.20	35.55	35.55	-
Jan 11, 2023	34.20	34.85	34.20	34.85	34.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...