Xtrackers II X Germany Gov Bond Ucits Etf 2C Usd

(XBUS)
Sector: n/a
$6.93
$0.00 0.05
Last updated: 11:26:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.88 $6.94 $6.85 $6.90 0
21/11/2024 $6.88 $6.91 $6.86 $6.90 0
20/11/2024 $6.88 $6.89 $6.86 $6.89 0
19/11/2024 $6.88 $6.92 $6.87 $6.88 0
18/11/2024 $6.88 $6.88 $6.85 $6.87 0
15/11/2024 $6.88 $6.90 $6.87 $6.89 0
14/11/2024 $6.88 $6.89 $6.85 $6.89 0
13/11/2024 $6.88 $6.88 $6.87 $6.87 28,900
12/11/2024 $6.87 $6.91 $6.89 $6.90 0
11/11/2024 $6.87 $6.93 $6.88 $6.90 0
08/11/2024 $6.87 $6.88 $6.87 $6.88 38,193
07/11/2024 $6.86 $6.89 $6.83 $6.85 0
06/11/2024 $6.86 $6.90 $6.85 $6.87 0
05/11/2024 $6.86 $6.87 $6.85 $6.85 0
04/11/2024 $6.86 $6.87 $6.86 $6.86 200
01/11/2024 $6.86 $6.86 $6.86 $6.86 3,500
31/10/2024 $6.83 $6.86 $6.83 $6.86 1,672
30/10/2024 $6.88 $6.92 $6.85 $6.86 0
29/10/2024 $6.88 $6.90 $6.87 $6.88 0
28/10/2024 $6.88 $6.92 $6.85 $6.89 0
25/10/2024 $6.88 $6.93 $6.88 $6.89 0
24/10/2024 $6.88 $6.92 $6.88 $6.88 0
23/10/2024 $6.88 $6.93 $6.85 $6.88 0
22/10/2024 $6.88 $6.88 $6.88 $6.88 1,672
21/10/2024 $6.92 $6.94 $6.89 $6.89 0
18/10/2024 $6.92 $6.94 $6.92 $6.93 0
17/10/2024 $6.92 $6.94 $6.92 $6.93 0
16/10/2024 $6.92 $6.94 $6.92 $6.94 0
15/10/2024 $6.92 $6.92 $6.92 $6.92 1,814
14/10/2024 $6.90 $6.95 $6.89 $6.90 0
11/10/2024 $6.95 $6.91 $6.89 $6.90 0
10/10/2024 $6.95 $6.91 $6.88 $6.91 0
09/10/2024 $6.95 $6.94 $6.89 $6.90 0
08/10/2024 $6.95 $6.93 $6.90 $6.91 0
07/10/2024 $6.95 $6.93 $6.90 $6.91 0
04/10/2024 $6.95 $6.95 $6.93 $6.93 18,660
03/10/2024 $6.98 $6.98 $6.96 $6.97 55,571
02/10/2024 $6.98 $7.01 $6.98 $6.99 74,161
01/10/2024 $7.00 $7.02 $6.99 $7.01 80,368
30/09/2024 $6.95 $6.97 $6.95 $6.97 86,218
27/09/2024 $6.97 $6.97 $6.96 $6.96 3,600
26/09/2024 $6.96 $6.96 $6.95 $6.95 5,324
25/09/2024 $6.95 $6.95 $6.94 $6.94 200
24/09/2024 $6.93 $6.97 $6.93 $6.96 0
23/09/2024 $6.93 $6.94 $6.93 $6.94 11,810
20/09/2024 $6.93 $6.94 $6.91 $6.91 0
19/09/2024 $6.93 $6.93 $6.93 $6.93 5,776
18/09/2024 $6.93 $6.93 $6.93 $6.93 3,000
17/09/2024 $6.95 $6.95 $6.95 $6.95 14,380
16/09/2024 $6.94 $6.97 $6.89 $6.95 0
13/09/2024 $6.94 $6.95 $6.93 $6.93 32,710
12/09/2024 $6.96 $6.97 $6.93 $6.93 0
11/09/2024 $6.96 $6.97 $6.94 $6.97 32,194
10/09/2024 $6.86 $6.98 $6.91 $6.94 0
09/09/2024 $6.86 $6.95 $6.88 $6.93 0
06/09/2024 $6.86 $6.98 $6.90 $6.93 0
05/09/2024 $6.86 $6.94 $6.88 $6.91 0
04/09/2024 $6.86 $6.94 $6.87 $6.91 0
03/09/2024 $6.86 $6.88 $6.86 $6.88 1,672
02/09/2024 $6.85 $6.85 $6.84 $6.87 3,344
30/08/2024 $6.90 $6.89 $6.87 $6.87 0
29/08/2024 $6.90 $6.90 $6.87 $6.87 155,642
28/08/2024 $6.88 $6.90 $6.85 $6.88 0
27/08/2024 $6.88 $6.88 $6.86 $6.87 37,716
26/08/2024 $6.91 $6.91 $6.88 $6.88 1,672
23/08/2024 $6.91 $6.91 $6.88 $6.88 1,672
22/08/2024 $6.91 $6.91 $6.88 $6.88 1,672
21/08/2024 $6.90 $6.90 $6.90 $6.90 500
20/08/2024 $6.87 $6.89 $6.87 $6.87 300
19/08/2024 $6.88 $6.90 $6.85 $6.87 0
16/08/2024 $6.88 $6.90 $6.85 $6.86 0
15/08/2024 $6.88 $6.94 $6.86 $6.86 0
14/08/2024 $6.88 $6.92 $6.88 $6.90 0
13/08/2024 $6.88 $6.90 $6.86 $6.89 0
12/08/2024 $6.88 $6.89 $6.85 $6.87 0
09/08/2024 $6.88 $6.88 $6.85 $6.87 0
08/08/2024 $6.88 $6.88 $6.84 $6.85 0
07/08/2024 $6.88 $6.88 $6.86 $6.86 185,146
06/08/2024 $6.89 $6.90 $6.88 $6.89 11,704
05/08/2024 $6.87 $6.94 $6.86 $6.89 0
02/08/2024 $6.87 $6.89 $6.86 $6.89 3,344
01/08/2024 $6.83 $6.85 $6.83 $6.85 3,344
31/07/2024 $6.81 $6.82 $6.81 $6.82 25,000
30/07/2024 $6.81 $6.81 $6.80 $6.80 1,672
29/07/2024 $6.76 $6.80 $6.77 $6.79 0
26/07/2024 $6.76 $6.78 $6.73 $6.76 0
25/07/2024 $6.76 $6.78 $6.74 $6.76 0
24/07/2024 $6.76 $6.77 $6.74 $6.75 0
23/07/2024 $6.76 $6.75 $6.72 $6.75 0
22/07/2024 $6.76 $6.75 $6.72 $6.73 0
19/07/2024 $6.76 $6.76 $6.73 $6.74 0
18/07/2024 $6.76 $6.78 $6.70 $6.76 0
17/07/2024 $6.76 $6.76 $6.75 $6.75 200
16/07/2024 $6.66 $6.76 $6.73 $6.75 0
15/07/2024 $6.66 $6.73 $6.71 $6.73 0
12/07/2024 $6.66 $6.73 $6.70 $6.71 0
11/07/2024 $6.66 $6.73 $6.67 $6.72 0
10/07/2024 $6.66 $6.71 $6.67 $6.69 0
09/07/2024 $6.66 $6.69 $6.67 $6.67 0
08/07/2024 $6.66 $6.69 $6.67 $6.69 0
05/07/2024 $6.66 $6.68 $6.66 $6.68 5,016
04/07/2024 $6.64 $6.66 $6.65 $6.66 0
03/07/2024 $6.64 $6.66 $6.64 $6.66 6,688
02/07/2024 $6.67 $6.66 $6.63 $6.64 0
01/07/2024 $6.67 $6.67 $6.64 $6.64 66,720
28/06/2024 $6.71 $6.71 $6.69 $6.69 15,048
27/06/2024 $6.71 $6.71 $6.68 $6.70 0
26/06/2024 $6.71 $6.71 $6.70 $6.70 0
25/06/2024 $6.71 $6.71 $6.71 $6.71 1,498
24/06/2024 $6.72 $6.72 $6.71 $6.71 14,637
21/06/2024 $6.73 $6.73 $6.72 $6.72 9,409
20/06/2024 $6.71 $6.71 $6.70 $6.71 10,519
19/06/2024 $6.72 $6.72 $6.72 $6.72 694
18/06/2024 $6.72 $6.72 $6.72 $6.72 3,162
17/06/2024 $6.73 $6.73 $6.71 $6.71 3,151
14/06/2024 $6.71 $6.74 $6.71 $6.74 16,115
13/06/2024 $6.64 $6.67 $6.64 $6.67 16,844
12/06/2024 $6.62 $6.65 $6.62 $6.65 8,559
11/06/2024 $6.60 $6.61 $6.59 $6.61 6,600
10/06/2024 $6.60 $6.60 $6.59 $6.59 2,192
07/06/2024 $6.64 $6.64 $6.61 $6.61 10,758
06/06/2024 $6.65 $6.65 $6.64 $6.64 5,845
05/06/2024 $6.64 $6.66 $6.63 $6.66 0
04/06/2024 $6.64 $6.65 $6.64 $6.62 9,989
03/06/2024 $6.61 $6.62 $6.61 $6.62 7,015
31/05/2024 $6.59 $6.59 $6.58 $6.59 12,342
30/05/2024 $6.58 $6.59 $6.58 $6.59 3,692
29/05/2024 $6.60 $6.60 $6.57 $6.57 7,831
28/05/2024 $6.64 $6.64 $6.62 $6.61 1,252
27/05/2024 $6.61 $6.62 $6.61 $6.62 3,240