Milan - Delayed Quote EUR

Xtrackers II US Treasuries UCITS ETF 2D - EUR Hedged (XUTE.MI)

90.91 +0.09 (+0.10%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 91.00 91.04 90.91 90.91 90.91 309
Apr 25, 2024 91.16 91.16 90.82 90.82 90.82 286
Apr 24, 2024 91.14 91.14 91.02 91.02 91.02 814
Apr 23, 2024 91.15 91.36 91.05 91.30 91.30 302
Apr 22, 2024 91.07 91.07 91.05 91.14 91.14 489
Apr 19, 2024 91.18 91.18 91.18 91.18 91.18 370
Apr 18, 2024 91.45 91.45 91.17 91.10 91.10 33
Apr 17, 2024 90.98 91.03 90.98 91.11 91.11 110
Apr 16, 2024 91.02 91.14 90.85 90.97 90.97 320
Apr 15, 2024 91.44 91.44 91.06 91.06 91.06 519
Apr 12, 2024 91.48 91.53 91.48 91.68 91.68 437
Apr 11, 2024 91.48 91.48 91.26 91.31 91.31 1,216
Apr 10, 2024 92.46 92.46 91.72 91.76 91.76 2,725
Apr 9, 2024 92.29 92.41 92.29 92.46 92.46 325
Apr 8, 2024 91.95 92.02 91.95 92.08 92.08 91
Apr 5, 2024 92.33 92.38 92.33 92.37 92.37 265
Apr 4, 2024 92.47 92.64 92.44 92.57 92.57 42
Apr 3, 2024 92.71 92.71 92.14 92.33 92.33 3,273
Apr 2, 2024 92.65 92.73 92.30 92.38 92.38 542
Mar 28, 2024 93.36 93.41 93.20 93.35 93.35 1,407
Mar 27, 2024 93.08 93.14 93.08 93.28 93.28 84
Mar 26, 2024 93.06 93.09 93.02 92.96 92.96 5,902
Mar 25, 2024 93.14 93.14 92.93 92.95 92.95 625
Mar 22, 2024 92.93 93.17 92.93 93.17 93.17 1,002
Mar 21, 2024 92.79 92.86 92.79 92.86 92.86 274
Mar 20, 2024 92.72 92.77 92.68 92.75 92.75 1,887
Mar 19, 2024 92.50 92.60 92.50 92.57 92.57 1,605
Mar 18, 2024 92.57 92.57 92.47 92.41 92.41 213
Mar 15, 2024 92.68 92.70 92.48 92.60 92.60 335
Mar 14, 2024 92.90 92.90 92.65 92.69 92.69 1,773
Mar 13, 2024 93.42 93.43 93.16 93.19 93.19 545
Mar 12, 2024 93.34 93.34 93.34 93.38 93.38 350
Mar 11, 2024 93.77 93.77 93.63 93.70 93.70 29
Mar 8, 2024 93.79 93.89 93.79 93.75 93.75 1,095
Mar 7, 2024 93.87 93.87 93.65 93.73 93.73 320
Mar 6, 2024 93.46 93.46 93.45 93.57 93.57 1,108
Mar 5, 2024 93.22 93.55 93.16 93.42 93.42 1,119
Mar 4, 2024 93.09 93.09 92.92 92.95 92.95 25
Mar 1, 2024 92.69 92.73 92.54 93.03 93.03 330
Feb 29, 2024 92.68 92.90 92.51 92.88 92.88 216
Feb 28, 2024 92.45 92.51 92.45 92.51 92.51 419
Feb 27, 2024 92.70 92.70 92.51 92.53 92.53 1,477
Feb 26, 2024 92.85 92.85 92.57 92.54 92.54 425
Feb 23, 2024 92.37 92.37 92.37 92.62 92.62 69
Feb 22, 2024 92.36 92.41 92.25 92.35 92.35 718
Feb 21, 2024 92.49 92.56 92.45 92.49 92.49 284
Feb 20, 2024 93.88 93.88 93.88 93.88 93.88 20
Feb 19, 2024 93.62 93.63 93.60 93.52 93.52 52
Feb 16, 2024 93.81 93.81 93.47 93.59 93.59 758
Feb 15, 2024 94.05 94.08 94.01 93.89 93.89 10,422
Feb 14, 2024 93.74 93.74 93.74 93.74 93.74 37
Feb 13, 2024 94.23 94.40 93.75 93.73 93.73 23,876
Feb 12, 2024 94.40 94.40 94.32 94.19 94.19 112
Feb 9, 2024 94.35 94.35 94.34 94.24 94.24 568
Feb 8, 2024 94.58 94.58 94.58 94.33 94.33 380
Feb 7, 2024 94.74 94.77 94.61 94.75 94.75 52,989
Feb 6, 2024 94.39 94.64 94.30 94.63 94.63 40,165
Feb 5, 2024 94.75 94.83 94.60 94.32 94.32 1,726
Feb 2, 2024 95.58 95.58 95.03 95.03 95.03 866
Feb 1, 2024 95.51 96.13 95.51 96.13 96.13 835
Jan 31, 2024 95.06 95.33 95.06 95.44 95.44 2,421
Jan 30, 2024 94.96 94.96 94.96 94.75 94.75 292
Jan 29, 2024 94.63 94.63 94.55 94.57 94.57 2,164
Jan 26, 2024 94.54 94.57 94.26 94.40 94.40 370
Jan 25, 2024 94.37 94.44 94.37 94.44 94.44 598
Jan 24, 2024 94.44 94.44 94.44 94.34 94.34 157
Jan 23, 2024 94.43 94.43 94.25 94.26 94.26 15
Jan 22, 2024 94.46 94.67 94.43 94.59 94.59 494
Jan 19, 2024 94.25 94.26 94.08 94.23 94.23 1,179
Jan 18, 2024 94.68 94.73 94.49 94.46 94.46 967
Jan 17, 2024 94.80 94.85 94.37 94.64 94.64 6,397
Jan 16, 2024 95.12 95.12 94.97 95.00 95.00 1,194
Jan 15, 2024 95.48 95.48 95.48 95.48 95.48 -
Jan 12, 2024 95.42 95.56 95.42 95.48 95.48 133
Jan 11, 2024 95.22 95.23 95.22 94.94 94.94 65
Jan 10, 2024 95.18 95.18 95.12 95.02 95.02 138
Jan 9, 2024 94.89 94.89 94.89 95.03 95.03 3
Jan 8, 2024 94.75 95.28 94.75 95.28 95.28 31
Jan 5, 2024 94.98 94.98 94.60 95.14 95.14 2,378
Jan 4, 2024 95.37 95.37 95.23 95.24 95.24 16
Jan 3, 2024 95.32 95.38 95.15 95.38 95.38 91
Jan 2, 2024 95.40 95.49 95.29 95.48 95.48 332
Dec 29, 2023 95.82 95.82 95.67 95.87 95.87 109
Dec 28, 2023 96.15 96.15 96.06 96.08 96.08 162
Dec 27, 2023 95.80 95.80 95.80 95.99 95.99 17
Dec 22, 2023 95.89 95.91 95.49 95.60 95.60 1,007
Dec 21, 2023 95.75 95.95 95.75 95.84 95.84 615
Dec 20, 2023 95.60 95.70 95.51 95.51 95.51 4,700
Dec 19, 2023 95.45 95.55 95.45 95.49 95.49 720
Dec 18, 2023 95.45 95.61 95.37 95.25 95.25 321
Dec 15, 2023 95.55 95.59 95.32 95.59 95.59 103
Dec 14, 2023 95.19 95.55 95.14 95.55 95.55 1,801
Dec 13, 2023 93.79 93.92 93.75 93.95 93.95 28
Dec 12, 2023 93.72 93.83 93.65 93.58 93.58 238
Dec 11, 2023 93.47 93.47 93.30 93.36 93.36 4,872
Dec 8, 2023 93.92 93.92 93.41 93.49 93.49 1,447
Dec 7, 2023 93.99 94.06 93.96 94.12 94.12 256
Dec 6, 2023 93.70 94.15 93.68 94.00 94.00 7,782
Dec 5, 2023 93.46 93.80 93.41 93.75 93.75 373
Dec 4, 2023 93.25 93.40 93.07 93.07 93.07 487
Dec 1, 2023 92.84 93.23 92.75 93.23 93.23 1,690
Nov 30, 2023 93.01 93.01 92.83 92.83 92.83 59
Nov 29, 2023 92.89 93.00 92.81 93.00 93.00 3,219
Nov 28, 2023 92.37 92.37 92.25 92.57 92.57 913
Nov 27, 2023 91.95 92.10 91.84 92.13 92.13 178
Nov 24, 2023 91.81 92.02 91.81 91.87 91.87 484
Nov 23, 2023 92.06 92.06 92.06 92.06 92.06 25
Nov 22, 2023 92.21 92.39 92.21 92.11 92.11 31
Nov 21, 2023 92.39 92.40 92.25 92.24 92.24 501
Nov 20, 2023 91.86 91.87 91.85 91.89 91.89 191
Nov 17, 2023 92.15 92.15 91.92 91.92 91.92 116
Nov 16, 2023 91.83 91.96 91.83 91.92 91.92 103
Nov 15, 2023 91.98 91.98 91.59 91.58 91.58 311
Nov 14, 2023 91.81 92.70 91.73 92.63 92.63 698
Nov 13, 2023 91.70 91.70 91.44 91.57 91.57 10,060
Nov 10, 2023 91.91 91.98 91.91 91.88 91.88 2,546
Nov 9, 2023 92.33 92.37 92.05 92.05 92.05 554
Nov 8, 2023 92.12 92.34 92.12 92.34 92.34 163
Nov 7, 2023 91.71 91.98 91.71 91.97 91.97 125
Nov 6, 2023 91.69 91.69 91.68 91.63 91.63 27
Nov 3, 2023 91.08 92.40 91.08 92.20 92.20 164
Nov 2, 2023 91.18 91.65 91.18 91.49 91.49 224
Nov 1, 2023 90.34 90.94 90.34 90.78 90.78 97
Oct 31, 2023 90.60 90.72 90.43 90.43 90.43 117
Oct 30, 2023 90.47 90.63 90.32 90.36 90.36 713
Oct 27, 2023 90.43 90.57 90.43 90.44 90.44 293
Oct 26, 2023 90.03 90.35 89.94 90.35 90.35 175
Oct 25, 2023 90.56 90.56 90.31 90.16 90.16 477
Oct 24, 2023 90.52 90.53 90.41 90.42 90.42 520
Oct 23, 2023 89.81 90.06 89.81 90.43 90.43 480
Oct 20, 2023 89.92 90.03 89.92 90.22 90.22 256
Oct 19, 2023 89.87 90.16 89.87 90.16 90.16 339
Oct 18, 2023 90.48 90.52 90.09 90.06 90.06 369
Oct 17, 2023 90.82 90.87 90.47 90.56 90.56 166
Oct 16, 2023 91.11 91.11 91.11 91.02 91.02 75
Oct 13, 2023 91.28 91.60 91.28 91.39 91.39 679
Oct 12, 2023 92.02 92.02 91.40 91.30 91.30 790
Oct 11, 2023 91.77 91.77 91.65 91.76 91.76 1,322
Oct 10, 2023 91.30 91.30 91.09 91.33 91.33 217
Oct 9, 2023 90.88 90.95 90.83 91.17 91.17 944
Oct 6, 2023 90.85 90.86 90.28 90.76 90.76 1,279
Oct 5, 2023 90.98 91.02 90.98 90.93 90.93 143
Oct 4, 2023 90.28 90.89 90.28 90.85 90.85 231
Oct 3, 2023 91.03 91.11 90.67 90.65 90.65 870
Oct 2, 2023 91.36 91.36 91.16 91.16 91.16 122
Sep 29, 2023 91.77 91.80 91.73 91.70 91.70 209
Sep 28, 2023 91.38 91.39 91.00 91.29 91.29 75
Sep 27, 2023 91.88 91.96 91.67 91.63 91.63 335
Sep 26, 2023 92.04 92.04 91.76 91.70 91.70 885
Sep 25, 2023 92.05 92.08 91.85 91.94 91.94 290
Sep 22, 2023 92.09 92.21 92.06 92.34 92.34 763
Sep 21, 2023 92.48 92.48 92.18 92.09 92.09 136
Sep 20, 2023 92.92 92.95 92.91 92.91 92.91 40
Sep 19, 2023 93.04 93.05 92.80 92.85 92.85 471
Sep 18, 2023 92.73 92.87 92.73 92.83 92.83 48
Sep 15, 2023 92.96 92.96 92.90 92.93 92.93 118
Sep 14, 2023 93.35 93.43 93.35 93.20 93.20 116
Sep 13, 2023 93.22 93.22 93.22 93.22 93.22 16
Sep 12, 2023 93.13 93.24 93.10 93.13 93.13 828
Sep 11, 2023 93.14 93.20 93.08 93.12 93.12 274
Sep 8, 2023 93.34 93.46 93.34 93.42 93.42 75
Sep 7, 2023 93.16 93.17 93.12 93.12 93.12 57
Sep 6, 2023 93.24 93.36 92.98 92.98 92.98 198
Sep 5, 2023 93.37 93.37 93.36 93.20 93.20 198
Sep 4, 2023 93.54 93.54 93.45 93.49 93.49 60
Sep 1, 2023 94.00 94.21 93.77 93.60 93.60 542
Aug 31, 2023 93.97 94.06 93.97 94.07 94.07 66
Aug 30, 2023 93.91 94.08 93.91 94.00 94.00 89
Aug 29, 2023 93.48 93.48 93.26 93.79 93.79 204
Aug 28, 2023 93.43 93.43 93.35 93.29 93.29 1,520
Aug 25, 2023 93.27 93.27 93.27 93.27 93.27 31
Aug 24, 2023 93.41 93.41 93.41 93.39 93.39 4
Aug 23, 2023 93.31 93.31 93.31 93.31 93.31 -
Aug 22, 2023 93.40 93.45 93.18 93.31 93.31 273
Aug 21, 2023 93.45 93.45 93.24 93.21 93.21 44
Aug 18, 2023 93.60 93.84 93.60 93.80 93.80 109
Aug 17, 2023 93.55 93.64 93.52 93.52 93.52 508
Aug 16, 2023 94.02 94.02 93.98 93.98 93.98 1,706
Aug 14, 2023 94.14 94.14 94.00 94.18 94.18 51
Aug 11, 2023 94.42 94.58 94.32 94.30 94.30 163
Aug 10, 2023 95.03 95.13 94.98 94.93 94.93 927
Aug 9, 2023 94.94 95.06 94.94 95.06 95.06 1,322
Aug 8, 2023 95.12 95.16 94.97 94.94 94.94 362
Aug 7, 2023 94.66 94.67 94.46 94.62 94.62 287
Aug 4, 2023 94.12 94.20 93.97 94.59 94.59 733
Aug 3, 2023 94.28 94.30 94.05 94.15 94.15 814
Aug 2, 2023 94.70 94.70 94.62 94.41 94.41 1,816
Aug 1, 2023 95.28 95.28 94.85 94.84 94.84 2,747
Jul 31, 2023 95.20 95.32 95.19 95.32 95.32 329
Jul 28, 2023 95.02 95.30 94.91 95.26 95.26 2,245
Jul 27, 2023 95.67 95.72 95.53 95.30 95.30 194
Jul 26, 2023 95.76 95.76 95.76 95.66 95.66 41
Jul 25, 2023 95.63 95.66 95.51 95.63 95.63 387
Jul 24, 2023 96.07 96.07 95.90 95.85 95.85 39
Jul 21, 2023 95.88 96.01 95.88 95.96 95.96 271
Jul 20, 2023 95.96 96.05 95.87 95.87 95.87 267
Jul 19, 2023 96.35 96.35 96.35 96.15 96.15 21
Jul 18, 2023 96.31 96.31 96.17 96.21 96.21 727
Jul 17, 2023 96.18 96.18 95.84 95.84 95.84 212
Jul 14, 2023 96.09 96.23 96.02 96.06 96.06 982
Jul 13, 2023 95.95 95.99 95.95 96.09 96.09 10
Jul 12, 2023 95.23 95.62 95.23 95.69 95.69 631
Jul 11, 2023 95.23 95.23 95.00 95.02 95.02 647
Jul 10, 2023 94.61 94.88 94.60 94.93 94.93 993
Jul 7, 2023 94.75 94.80 94.50 94.76 94.76 1,524
Jul 6, 2023 95.14 95.20 94.61 94.52 94.52 3,306
Jul 5, 2023 95.73 95.73 95.54 95.45 95.45 531
Jul 4, 2023 95.53 95.77 95.53 95.65 95.65 2,501
Jul 3, 2023 95.67 95.93 95.59 95.74 95.74 501
Jun 30, 2023 95.54 95.86 95.43 95.86 95.86 1,972
Jun 29, 2023 96.24 96.27 95.58 95.73 95.73 448
Jun 28, 2023 96.19 96.27 96.18 96.26 96.26 689
Jun 27, 2023 96.29 96.52 96.23 96.08 96.08 576
Jun 26, 2023 96.45 96.64 96.37 96.40 96.40 427
Jun 23, 2023 96.26 96.56 96.26 96.25 96.25 1,550
Jun 22, 2023 96.22 96.28 96.05 96.07 96.07 1,743
Jun 21, 2023 96.26 96.26 96.06 96.09 96.09 413
Jun 20, 2023 96.08 96.49 96.04 96.43 96.43 2,193
Jun 19, 2023 95.90 95.90 95.82 95.79 95.79 83
Jun 16, 2023 96.24 96.32 96.16 96.16 96.16 177
Jun 15, 2023 95.82 95.82 95.81 96.26 96.26 649
Jun 14, 2023 95.92 96.06 95.92 96.10 96.10 266
Jun 13, 2023 96.36 96.48 96.00 96.00 96.00 1,564
Jun 12, 2023 96.14 96.44 95.96 96.11 96.11 1,639
Jun 9, 2023 96.27 96.27 96.27 96.27 96.27 -
Jun 8, 2023 95.88 96.27 95.80 96.27 96.27 2,537
Jun 7, 2023 96.48 96.49 96.31 96.03 96.03 2,169
Jun 6, 2023 96.49 96.49 96.32 96.38 96.38 250
Jun 5, 2023 96.15 96.54 96.01 96.44 96.44 3,993
Jun 2, 2023 96.93 96.93 96.59 96.57 96.57 672
Jun 1, 2023 96.51 97.03 96.51 96.60 96.60 1,514
May 31, 2023 96.53 96.66 96.44 96.60 96.60 33,360
May 30, 2023 96.01 96.24 96.01 96.32 96.32 996
May 29, 2023 95.71 95.99 95.69 95.91 95.91 927
May 26, 2023 95.77 95.92 95.58 95.58 95.58 2,059
May 25, 2023 96.09 96.11 96.09 95.96 95.96 667
May 24, 2023 96.37 96.40 96.37 96.40 96.40 518
May 23, 2023 96.68 96.83 96.68 96.82 96.82 477
May 22, 2023 97.23 97.23 96.93 96.93 96.93 5,006
May 19, 2023 97.40 97.40 96.97 97.29 97.29 4,030
May 18, 2023 97.80 97.80 97.45 97.45 97.45 1,377
May 17, 2023 98.10 98.10 97.95 97.87 97.87 367
May 16, 2023 98.44 98.44 97.85 97.88 97.88 1,405
May 15, 2023 98.43 98.43 98.19 98.25 98.25 399
May 12, 2023 98.89 98.89 98.56 98.72 98.72 1,010
May 11, 2023 98.65 99.11 98.65 98.97 98.97 977
May 10, 2023 98.47 98.52 98.47 98.52 98.52 23
May 9, 2023 98.33 98.40 98.24 98.21 98.21 757
May 8, 2023 98.64 98.64 98.31 98.35 98.35 1,370
May 5, 2023 99.05 99.05 98.85 98.55 98.55 1,400
May 4, 2023 99.10 99.37 99.10 99.34 99.34 798
May 3, 2023 98.91 98.92 98.85 99.08 99.08 15,613
May 2, 2023 98.02 98.66 98.02 98.66 98.66 700
Apr 28, 2023 98.28 98.67 98.28 98.61 98.61 1,801
Apr 27, 2023 98.60 98.60 98.36 98.24 98.24 1,180
Apr 26, 2023 98.94 99.10 98.80 98.80 98.80 1,576

Related Tickers