Xtrackers II Eurozone Govt Bond 3-5Ucits

(XGED)
Sector: n/a
$9.37
$-0.01 -0.10
Last updated: 11:08:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.38 $9.39 $9.38 $9.35 7,959
21/11/2024 $9.29 $9.36 $9.32 $9.35 0
20/11/2024 $9.29 $9.35 $9.33 $9.34 0
19/11/2024 $9.29 $9.36 $9.33 $9.34 0
18/11/2024 $9.29 $9.36 $9.32 $9.33 0
15/11/2024 $9.29 $9.36 $9.33 $9.35 0
14/11/2024 $9.29 $9.35 $9.31 $9.35 0
13/11/2024 $9.29 $9.33 $9.30 $9.32 0
12/11/2024 $9.29 $9.34 $9.32 $9.33 0
11/11/2024 $9.29 $9.35 $9.30 $9.34 0
08/11/2024 $9.29 $9.34 $9.28 $9.31 0
07/11/2024 $9.29 $9.34 $9.27 $9.29 0
06/11/2024 $9.29 $9.34 $9.28 $9.31 0
05/11/2024 $9.29 $9.32 $9.26 $9.28 0
04/11/2024 $9.29 $9.32 $9.28 $9.29 0
01/11/2024 $9.29 $9.30 $9.29 $9.29 8,208
31/10/2024 $9.34 $9.30 $9.26 $9.28 0
30/10/2024 $9.34 $9.35 $9.29 $9.33 0
29/10/2024 $9.34 $9.34 $9.32 $9.33 0
28/10/2024 $9.34 $9.35 $9.32 $9.34 0
25/10/2024 $9.34 $9.38 $9.30 $9.34 0
24/10/2024 $9.34 $9.41 $9.29 $9.34 0
23/10/2024 $9.34 $9.36 $9.29 $9.34 0
22/10/2024 $9.34 $9.33 $9.31 $9.32 0
21/10/2024 $9.34 $9.38 $9.33 $9.33 0
18/10/2024 $9.34 $9.38 $9.35 $9.36 0
17/10/2024 $9.34 $9.35 $9.34 $9.35 10,593
16/10/2024 $9.30 $9.38 $9.32 $9.35 0
15/10/2024 $9.30 $9.35 $9.30 $9.33 0
14/10/2024 $9.30 $9.34 $9.30 $9.31 0
11/10/2024 $9.35 $9.34 $9.25 $9.30 0
10/10/2024 $9.35 $9.33 $9.28 $9.31 0
09/10/2024 $9.35 $9.33 $9.29 $9.30 0
08/10/2024 $9.35 $9.33 $9.28 $9.31 0
07/10/2024 $9.35 $9.34 $9.28 $9.30 0
04/10/2024 $9.35 $9.36 $9.31 $9.32 0
03/10/2024 $9.35 $9.41 $9.32 $9.35 0
02/10/2024 $9.35 $9.40 $9.35 $9.36 0
01/10/2024 $9.35 $9.37 $9.35 $9.37 4,828
30/09/2024 $9.35 $9.42 $9.29 $9.35 0
27/09/2024 $9.35 $9.35 $9.35 $9.35 2,414
26/09/2024 $9.34 $9.36 $9.31 $9.34 0
25/09/2024 $9.34 $9.34 $9.33 $9.33 6,035
24/09/2024 $9.23 $9.35 $9.32 $9.34 0
23/09/2024 $9.23 $9.37 $9.25 $9.32 0
20/09/2024 $9.23 $9.31 $9.27 $9.29 0
19/09/2024 $9.23 $9.33 $9.28 $9.30 0
18/09/2024 $9.23 $9.33 $9.28 $9.29 0
17/09/2024 $9.23 $9.35 $9.30 $9.30 0
16/09/2024 $9.23 $9.32 $9.30 $9.31 0
13/09/2024 $9.23 $9.37 $9.24 $9.30 0
12/09/2024 $9.23 $9.34 $9.28 $9.32 0
11/09/2024 $9.23 $9.33 $9.29 $9.29 0
10/09/2024 $9.23 $9.30 $9.27 $9.29 0
09/09/2024 $9.23 $9.29 $9.26 $9.28 0
06/09/2024 $9.23 $9.29 $9.26 $9.28 0
05/09/2024 $9.23 $9.33 $9.20 $9.26 0
04/09/2024 $9.23 $9.28 $9.23 $9.26 0
03/09/2024 $9.23 $9.25 $9.21 $9.23 0
02/09/2024 $9.23 $9.25 $9.20 $9.22 0
30/08/2024 $9.23 $9.24 $9.22 $9.22 0
29/08/2024 $9.23 $9.24 $9.21 $9.23 0
28/08/2024 $9.23 $9.23 $9.22 $9.23 0
27/08/2024 $9.23 $9.23 $9.21 $9.22 0
26/08/2024 $9.23 $9.29 $9.19 $9.22 0
23/08/2024 $9.23 $9.29 $9.19 $9.22 0
22/08/2024 $9.23 $9.29 $9.19 $9.22 0
21/08/2024 $9.23 $9.23 $9.23 $9.23 1,217
20/08/2024 $9.22 $9.22 $9.20 $9.22 0
19/08/2024 $9.22 $9.24 $9.20 $9.20 0
16/08/2024 $9.22 $9.22 $9.19 $9.20 0
15/08/2024 $9.22 $9.22 $9.20 $9.20 1,197
14/08/2024 $9.19 $9.24 $9.21 $9.23 0
13/08/2024 $9.19 $9.23 $9.20 $9.23 0
12/08/2024 $9.19 $9.21 $9.19 $9.20 0
09/08/2024 $9.19 $9.21 $9.19 $9.21 0
08/08/2024 $9.19 $9.25 $9.15 $9.19 0
07/08/2024 $9.19 $9.19 $9.19 $9.19 1,187
06/08/2024 $9.11 $9.22 $9.11 $9.20 0
05/08/2024 $9.11 $9.24 $9.19 $9.20 0
02/08/2024 $9.11 $9.24 $9.14 $9.21 0
01/08/2024 $9.11 $9.22 $9.12 $9.18 0
31/07/2024 $9.11 $9.17 $9.15 $9.17 0
30/07/2024 $9.11 $9.16 $9.13 $9.15 0
29/07/2024 $9.11 $9.16 $9.13 $9.14 0
26/07/2024 $9.11 $9.13 $9.11 $9.12 0
25/07/2024 $9.11 $9.15 $9.11 $9.12 0
24/07/2024 $9.11 $9.11 $9.11 $9.11 1,207
23/07/2024 $9.10 $9.10 $9.09 $9.10 0
22/07/2024 $9.10 $9.16 $9.03 $9.09 0
19/07/2024 $9.10 $9.11 $9.09 $9.10 0
18/07/2024 $9.10 $9.12 $9.07 $9.11 0
17/07/2024 $9.10 $9.13 $9.09 $9.10 0
16/07/2024 $9.10 $9.10 $9.10 $9.10 1,207
15/07/2024 $9.01 $9.09 $9.07 $9.09 0
12/07/2024 $9.01 $9.11 $9.06 $9.07 0
11/07/2024 $9.01 $9.14 $9.01 $9.08 0
10/07/2024 $9.01 $9.07 $9.03 $9.05 0
09/07/2024 $9.01 $9.04 $9.03 $9.03 0
08/07/2024 $9.01 $9.04 $9.02 $9.04 0
05/07/2024 $9.01 $9.07 $8.97 $9.03 0
04/07/2024 $9.01 $9.02 $9.01 $9.01 0
03/07/2024 $9.01 $9.02 $9.01 $9.02 26,207
02/07/2024 $9.04 $9.02 $8.99 $9.00 0
01/07/2024 $9.04 $9.01 $8.99 $8.99 0
28/06/2024 $9.04 $9.07 $8.98 $9.01 0
27/06/2024 $9.04 $9.04 $8.99 $9.02 0
26/06/2024 $9.04 $9.04 $9.02 $9.02 0
25/06/2024 $9.04 $9.06 $9.03 $9.03 0
24/06/2024 $9.04 $9.04 $9.03 $9.03 0
21/06/2024 $9.04 $9.04 $9.03 $9.03 3,621
20/06/2024 $8.98 $9.08 $8.96 $9.02 0
19/06/2024 $8.98 $9.04 $9.01 $9.02 0
18/06/2024 $8.98 $9.05 $8.98 $9.03 0
17/06/2024 $8.98 $9.04 $9.01 $9.02 0
14/06/2024 $8.98 $9.04 $9.00 $9.03 0
13/06/2024 $8.98 $9.02 $8.97 $9.00 0
12/06/2024 $8.98 $9.02 $8.92 $8.99 0
11/06/2024 $8.98 $8.96 $8.94 $8.96 0
10/06/2024 $8.98 $8.99 $8.94 $8.95 0
07/06/2024 $8.98 $8.98 $8.96 $8.96 2,457
06/06/2024 $9.00 $9.05 $8.95 $8.99 0
05/06/2024 $9.00 $9.01 $9.00 $9.01 1,227
04/06/2024 $8.98 $9.01 $8.98 $8.99 0
03/06/2024 $8.98 $8.98 $8.98 $8.98 1,227
31/05/2024 $8.95 $8.96 $8.95 $8.96 1,217
30/05/2024 $8.95 $8.96 $8.95 $8.96 2,434
29/05/2024 $8.96 $8.96 $8.95 $8.95 6,085
28/05/2024 $8.98 $9.00 $8.96 $8.97 0
27/05/2024 $8.98 $8.98 $8.93 $8.96 0