Frankfurt - Delayed Quote EUR

Xtrackers II Eurozone Government Green Bond UCITS ETF 1D (XGEZ.F)

34.26 -0.11 (-0.32%)
As of June 30 at 3:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 33.64 34.38 33.38 33.38 33.38 -
Apr 23, 2024 33.86 34.57 33.74 33.75 33.75 -
Apr 22, 2024 34.42 34.47 33.80 33.80 33.80 -
Apr 19, 2024 34.41 34.41 33.68 33.68 33.68 -
Apr 18, 2024 34.52 34.55 33.69 33.69 33.69 -
Apr 17, 2024 33.64 34.58 33.64 33.84 33.84 -
Apr 16, 2024 34.53 34.57 33.67 33.67 33.67 -
Apr 15, 2024 34.12 34.82 33.88 33.88 33.88 -
Apr 12, 2024 33.92 35.06 33.92 34.25 34.25 -
Apr 11, 2024 33.97 34.69 33.84 33.90 33.90 -
Apr 10, 2024 34.92 35.00 34.00 34.00 34.00 -
Apr 9, 2024 33.97 34.94 33.97 34.23 34.23 -
Apr 8, 2024 34.62 34.62 33.93 33.94 33.94 -
Apr 5, 2024 34.20 34.91 33.96 33.98 33.98 -
Apr 4, 2024 34.01 34.94 34.01 34.17 34.17 -
Apr 3, 2024 33.96 34.74 33.94 34.02 34.02 -
Apr 2, 2024 34.18 34.59 33.89 33.92 33.92 -
Mar 28, 2024 34.39 35.13 34.34 34.34 34.34 -
Mar 27, 2024 35.06 35.16 34.46 34.46 34.46 -
Mar 26, 2024 34.23 35.03 34.23 34.25 34.25 -
Mar 25, 2024 34.35 35.04 34.16 34.18 34.18 -
Mar 22, 2024 34.92 35.09 34.36 34.36 34.36 -
Mar 21, 2024 34.77 34.87 34.10 34.10 34.10 -
Mar 20, 2024 34.81 34.81 34.00 34.00 34.00 -
Mar 19, 2024 34.72 34.74 34.69 34.70 34.70 -
Mar 18, 2024 34.07 34.72 33.98 33.99 33.99 -
Mar 15, 2024 33.96 34.81 33.96 34.72 34.72 -
Mar 14, 2024 34.98 35.09 34.78 34.78 34.78 -
Mar 13, 2024 35.18 35.18 35.05 35.05 35.05 -
Mar 12, 2024 35.15 35.21 35.04 35.04 35.04 -
Mar 11, 2024 34.56 35.35 34.56 35.26 35.26 -
Mar 8, 2024 34.49 35.28 34.49 35.28 35.28 -
Mar 7, 2024 34.28 35.35 34.28 35.35 35.35 -
Mar 6, 2024 34.97 34.99 34.97 34.99 34.99 -
Mar 5, 2024 34.83 35.04 34.83 35.04 35.04 -
Mar 4, 2024 33.85 34.54 33.85 34.54 34.54 -
Mar 1, 2024 33.82 34.44 33.82 34.39 34.39 -
Feb 29, 2024 33.74 34.31 33.74 34.31 34.31 -
Feb 28, 2024 33.67 34.40 33.67 34.36 34.36 -
Feb 27, 2024 33.80 34.46 33.80 34.42 34.42 -
Feb 26, 2024 34.15 34.72 34.15 34.58 34.58 -
Feb 23, 2024 33.75 34.44 33.75 34.37 34.37 -
Feb 22, 2024 33.61 34.38 33.61 34.38 34.38 -
Feb 21, 2024 33.86 34.62 33.86 34.62 34.62 -
Feb 20, 2024 34.05 34.88 34.05 34.85 34.85 -
Feb 19, 2024 34.13 34.77 34.13 34.77 34.77 -
Feb 16, 2024 34.13 34.82 34.13 34.82 34.82 -
Feb 15, 2024 34.36 35.05 34.36 34.98 34.98 -
Feb 14, 2024 34.03 34.86 34.03 34.85 34.85 -
Feb 13, 2024 34.00 34.71 34.00 34.71 34.71 -
Feb 12, 2024 34.02 34.71 34.02 34.71 34.71 -
Feb 9, 2024 33.90 34.63 33.90 34.63 34.63 -
Feb 8, 2024 34.08 34.84 34.08 34.84 34.84 -
Feb 7, 2024 34.24 34.98 34.24 34.88 34.88 -
Feb 6, 2024 34.21 34.88 34.19 34.85 34.85 -
Feb 5, 2024 34.38 34.80 34.38 34.80 34.80 -
Feb 2, 2024 34.69 35.47 34.69 35.47 35.47 -
Feb 1, 2024 34.63 35.37 34.63 35.37 35.37 -
Jan 31, 2024 34.49 35.47 34.49 35.47 35.47 -
Jan 30, 2024 34.60 34.60 34.60 34.60 34.60 -
Jan 29, 2024 34.37 35.21 34.37 35.21 35.21 -
Jan 26, 2024 34.45 34.97 34.27 34.27 34.27 -
Jan 25, 2024 34.35 35.03 34.35 34.59 34.59 -
Jan 24, 2024 34.47 34.87 34.47 34.87 34.87 -
Jan 23, 2024 34.61 34.95 34.61 34.92 34.92 -
Jan 22, 2024 34.58 34.58 34.58 34.58 34.58 -
Jan 19, 2024 34.40 34.98 34.40 34.98 34.98 -
Jan 18, 2024 34.52 34.92 34.52 34.83 34.83 -
Jan 17, 2024 34.59 35.10 34.59 34.98 34.98 -
Jan 16, 2024 34.71 35.21 34.71 35.21 35.21 -
Jan 15, 2024 34.89 35.27 34.80 34.80 34.80 -
Jan 12, 2024 34.94 35.46 34.94 35.46 35.46 -
Jan 11, 2024 34.74 35.28 34.74 35.28 35.28 -
Jan 10, 2024 34.74 35.28 34.74 35.16 35.16 -
Jan 9, 2024 34.84 35.11 34.76 34.76 34.76 -
Jan 8, 2024 34.81 34.81 34.81 34.81 34.81 -
Jan 5, 2024 35.36 35.36 35.35 35.35 35.35 -
Jan 4, 2024 35.49 35.76 34.94 34.94 34.94 -
Jan 3, 2024 35.19 35.68 35.19 35.68 35.68 -
Jan 2, 2024 35.25 35.71 35.25 35.71 35.71 -
Dec 29, 2023 35.79 35.79 35.79 35.79 35.79 -
Dec 28, 2023 36.01 36.42 35.78 35.80 35.80 -
Dec 27, 2023 35.81 36.41 35.81 36.41 36.41 -
Dec 22, 2023 35.72 36.26 35.72 35.73 35.73 -
Dec 21, 2023 35.78 36.30 35.78 35.79 35.79 -
Dec 20, 2023 35.70 36.24 35.70 35.83 35.83 -
Dec 19, 2023 35.38 35.99 35.38 35.99 35.99 -
Dec 18, 2023 35.36 35.89 35.36 35.65 35.65 -
Dec 15, 2023 34.91 35.80 34.91 35.40 35.40 -
Dec 14, 2023 35.21 35.38 35.21 35.38 35.38 -
Dec 13, 2023 34.60 35.07 34.60 34.80 34.80 -
Dec 12, 2023 34.99 35.01 34.99 34.99 34.99 -
Dec 11, 2023 34.35 34.80 34.35 34.78 34.78 -
Dec 8, 2023 34.59 34.59 34.59 34.59 34.59 -
Dec 7, 2023 35.05 35.05 35.05 35.05 35.05 -
Dec 6, 2023 34.39 34.39 34.39 34.39 34.39 -
Dec 5, 2023 34.06 34.58 34.06 34.39 34.39 -
Dec 4, 2023 34.14 34.29 34.14 34.29 34.29 -
Dec 1, 2023 33.86 33.86 33.82 33.82 33.82 -
Nov 30, 2023 33.56 34.03 33.41 33.41 33.41 -
Nov 29, 2023 33.88 33.98 33.82 33.98 33.98 -
Nov 28, 2023 33.52 33.74 33.40 33.68 33.68 -
Nov 27, 2023 33.23 33.55 33.23 33.55 33.55 -
Nov 24, 2023 33.23 33.23 33.23 33.23 33.23 -
Nov 23, 2023 33.49 33.49 33.28 33.28 33.28 -
Nov 22, 2023 33.50 33.69 33.49 33.49 33.49 -
Nov 21, 2023 33.53 33.54 33.53 33.54 33.54 -
Nov 20, 2023 33.31 33.33 33.28 33.28 33.28 -
Nov 17, 2023 33.31 33.61 33.31 33.38 33.38 -
Nov 16, 2023 33.11 33.43 33.11 33.43 33.43 -
Nov 15, 2023 33.22 33.37 33.10 33.10 33.10 -
Nov 14, 2023 32.99 33.34 32.99 33.34 33.34 -
Nov 13, 2023 32.87 32.99 32.87 32.88 32.88 -
Nov 10, 2023 33.04 33.04 32.82 32.82 32.82 -
Nov 9, 2023 33.23 33.23 33.14 33.14 33.14 -
Nov 8, 2023 33.07 33.23 33.07 33.23 33.23 -
Nov 7, 2023 32.62 32.95 32.62 32.95 32.95 -
Nov 6, 2023 33.02 33.02 32.72 32.72 32.72 -
Nov 3, 2023 32.73 33.02 32.73 33.02 33.02 -
Nov 2, 2023 32.56 32.74 32.56 32.74 32.74 -
Nov 1, 2023 32.26 32.26 32.26 32.26 32.26 -
Oct 31, 2023 32.22 32.43 32.22 32.26 32.26 -
Oct 30, 2023 32.14 32.41 32.14 32.32 32.32 -
Oct 27, 2023 32.08 32.19 32.08 32.14 32.14 -
Oct 26, 2023 31.87 32.02 31.87 32.02 32.02 -
Oct 25, 2023 32.18 32.23 31.94 31.94 31.94 -
Oct 24, 2023 32.38 32.38 32.26 32.26 32.26 -
Oct 23, 2023 32.00 32.00 31.84 31.89 31.89 -
Oct 20, 2023 31.96 32.03 31.96 32.03 32.03 -
Oct 19, 2023 31.87 31.96 31.83 31.96 31.96 -
Oct 18, 2023 32.03 32.03 31.99 31.99 31.99 -
Oct 17, 2023 32.39 32.39 32.10 32.10 32.10 -
Oct 16, 2023 32.54 32.54 32.36 32.36 32.36 -
Oct 13, 2023 32.42 32.68 32.42 32.55 32.55 -
Oct 12, 2023 32.69 32.73 32.49 32.49 32.49 -
Oct 11, 2023 32.36 32.69 32.36 32.67 32.67 -
Oct 10, 2023 32.31 32.40 32.31 32.36 32.36 -
Oct 9, 2023 32.05 32.05 32.05 32.05 32.05 -
Oct 6, 2023 31.97 31.97 31.89 31.93 31.93 -
Oct 5, 2023 31.85 31.95 31.82 31.95 31.95 -
Oct 4, 2023 31.76 31.89 31.62 31.89 31.89 -
Oct 3, 2023 32.01 32.07 31.76 31.76 31.76 -
Oct 2, 2023 32.27 32.27 32.15 32.15 32.15 -
Sep 29, 2023 31.84 32.27 31.84 32.27 32.27 -
Sep 28, 2023 32.28 32.28 31.84 31.84 31.84 -
Sep 27, 2023 32.42 32.56 32.42 32.56 32.56 -
Sep 26, 2023 32.51 32.59 32.42 32.42 32.42 -
Sep 25, 2023 32.78 32.78 32.51 32.51 32.51 -
Sep 22, 2023 32.81 33.06 32.78 32.78 32.78 -
Sep 21, 2023 32.99 32.99 32.90 32.90 32.90 -
Sep 20, 2023 32.82 32.99 32.82 32.99 32.99 -
Sep 19, 2023 32.87 33.00 32.87 33.00 33.00 -
Sep 18, 2023 33.04 33.04 32.93 32.93 32.93 -
Sep 15, 2023 33.39 33.39 33.19 33.19 33.19 -
Sep 14, 2023 33.18 33.24 33.18 33.24 33.24 -
Sep 13, 2023 33.17 33.23 33.17 33.23 33.23 -
Sep 12, 2023 33.22 33.32 33.22 33.32 33.32 -
Sep 11, 2023 33.38 33.38 33.22 33.22 33.22 -
Sep 8, 2023 33.31 33.40 33.31 33.40 33.40 -
Sep 7, 2023 33.28 33.35 33.28 33.35 33.35 -
Sep 6, 2023 33.30 33.36 33.27 33.36 33.36 -
Sep 5, 2023 33.47 33.47 33.35 33.35 33.35 -
Sep 4, 2023 33.59 33.59 33.50 33.50 33.50 -
Sep 1, 2023 33.90 33.90 33.82 33.82 33.82 -
Aug 31, 2023 33.69 33.96 33.69 33.96 33.96 -
Aug 30, 2023 33.77 33.77 33.57 33.57 33.57 -
Aug 29, 2023 33.55 33.76 33.55 33.76 33.76 -
Aug 28, 2023 33.57 33.57 33.57 33.57 33.57 -
Aug 25, 2023 33.72 33.72 33.57 33.57 33.57 -
Aug 24, 2023 33.97 34.06 33.72 33.72 33.72 -
Aug 23, 2023 33.23 33.23 33.23 33.23 33.23 -
Aug 22, 2023 33.08 33.31 33.08 33.31 33.31 -
Aug 21, 2023 33.42 33.42 33.42 33.42 33.42 -
Aug 18, 2023 33.13 33.39 33.13 33.39 33.39 -
Aug 17, 2023 33.35 33.35 33.35 33.35 33.35 -
Aug 16, 2023 33.26 33.35 33.26 33.35 33.35 -
Aug 15, 2023 33.44 33.44 33.26 33.26 33.26 -
Aug 14, 2023 33.50 33.60 33.45 33.49 33.49 -
Aug 11, 2023 33.82 33.82 33.82 33.82 33.82 -
Aug 10, 2023 33.96 33.96 33.96 33.96 33.96 -
Aug 9, 2023 34.06 34.10 34.06 34.10 34.10 -
Aug 8, 2023 33.58 34.15 33.58 34.15 34.15 -
Aug 7, 2023 33.73 33.73 33.63 33.63 33.63 -
Aug 4, 2023 33.60 33.60 33.60 33.60 33.60 -
Aug 3, 2023 33.73 33.74 33.57 33.74 33.74 -
Aug 2, 2023 33.69 33.94 33.69 33.94 33.94 -
Aug 1, 2023 33.96 33.96 33.79 33.79 33.79 -
Jul 31, 2023 33.98 33.99 33.93 33.98 33.98 -
Jul 28, 2023 34.11 34.11 34.03 34.03 34.03 -
Jul 27, 2023 34.01 34.37 34.01 34.37 34.37 -
Jul 26, 2023 34.24 34.24 34.23 34.23 34.23 -
Jul 25, 2023 34.29 34.29 34.22 34.25 34.25 -
Jul 24, 2023 34.36 34.38 34.36 34.38 34.38 -
Jul 21, 2023 34.08 34.19 34.08 34.19 34.19 -
Jul 20, 2023 34.04 34.24 34.04 34.21 34.21 -
Jul 19, 2023 34.43 34.43 34.43 34.43 34.43 -
Jul 18, 2023 33.85 34.51 33.85 34.40 34.40 -
Jul 17, 2023 33.81 34.14 33.81 34.11 34.11 -
Jul 14, 2023 33.85 34.07 33.72 34.07 34.07 -
Jul 13, 2023 33.82 34.04 33.82 34.03 34.03 -
Jul 12, 2023 33.30 33.52 33.30 33.52 33.52 -
Jul 11, 2023 33.36 33.53 33.22 33.22 33.22 -
Jul 10, 2023 33.29 33.36 33.29 33.36 33.36 -
Jul 7, 2023 33.34 33.51 33.34 33.41 33.41 -
Jul 6, 2023 33.81 33.81 33.47 33.50 33.50 -
Jul 5, 2023 34.05 34.05 34.05 34.05 34.05 -
Jul 4, 2023 34.15 34.17 34.06 34.17 34.17 -
Jul 3, 2023 34.28 34.28 34.28 34.28 34.28 -
Jun 30, 2023 34.11 34.28 34.11 34.26 34.26 -
Jun 29, 2023 34.37 34.37 34.37 34.37 34.37 -
Jun 28, 2023 34.33 34.64 34.33 34.52 34.52 -
Jun 27, 2023 34.49 34.55 34.49 34.55 34.55 -
Jun 26, 2023 34.37 34.66 34.37 34.62 34.62 -
Jun 23, 2023 33.86 34.44 33.86 34.43 34.43 -
Jun 22, 2023 33.96 34.05 33.96 34.00 34.00 -
Jun 21, 2023 34.06 34.32 34.06 34.25 34.25 -
Jun 20, 2023 33.66 34.26 33.66 34.26 34.26 -
Jun 19, 2023 34.10 34.10 33.87 33.87 33.87 -
Jun 16, 2023 33.65 34.02 33.65 34.02 34.02 -
Jun 15, 2023 33.60 33.94 33.60 33.94 33.94 -
Jun 14, 2023 33.83 33.99 33.83 33.93 33.93 -
Jun 13, 2023 34.14 34.14 34.14 34.14 34.14 -
Jun 12, 2023 33.97 34.14 33.97 34.14 34.14 -
Jun 9, 2023 33.66 33.66 33.66 33.66 33.66 -
Jun 8, 2023 33.52 33.69 33.52 33.68 33.68 -
Jun 7, 2023 33.88 33.88 33.88 33.88 33.88 -
Jun 6, 2023 33.86 33.95 33.86 33.95 33.95 -
Jun 5, 2023 34.03 34.07 33.98 33.98 33.98 -
Jun 2, 2023 34.17 34.24 34.17 34.24 34.24 -
Jun 1, 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 9, 2023 33.83 33.97 33.83 33.97 33.97 -
May 8, 2023 34.19 34.20 33.99 33.99 33.99 -
May 5, 2023 34.31 34.31 34.03 34.03 34.03 -
May 4, 2023 34.31 34.40 34.24 34.36 34.36 -
May 3, 2023 34.43 34.49 34.41 34.41 34.41 -
May 2, 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 -

Related Tickers