Canada markets closed

Xtrackers II EUR Corporate Bond SRI PAB UCITS ETF 1C (XB4D.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.66-0.00 (-0.02%)
At close: 05:36PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20246.666.676.666.666.663,034
Jun 27, 20246.666.666.666.666.66-
Jun 26, 20246.676.676.666.666.6629
Jun 25, 20246.676.676.676.676.67-
Jun 24, 20246.666.676.666.676.671,536
Jun 21, 20246.666.686.666.666.663,034
Jun 20, 20246.656.666.656.666.66-
Jun 19, 20246.676.676.666.666.6618
Jun 18, 20246.656.676.656.676.673,322
Jun 17, 20246.666.676.656.656.656,407
Jun 14, 20246.676.676.666.666.6613,440
Jun 13, 20246.656.666.646.666.6625
Jun 12, 20246.626.666.626.656.6516,640
Jun 11, 20246.616.626.616.626.627
Jun 10, 20246.626.626.616.616.61453
Jun 07, 20246.646.646.626.626.6220
Jun 06, 20246.656.656.646.646.64-
Jun 05, 20246.656.656.656.656.6522
Jun 04, 20246.646.646.646.646.64-
Jun 03, 20246.626.636.626.636.634,477
May 31, 20246.616.616.616.616.6130
May 30, 20246.616.616.616.616.614,590
May 29, 20246.626.626.606.606.601,618
May 28, 20246.646.646.626.626.621,511
May 27, 20246.616.646.616.646.64-
May 24, 20246.626.626.626.626.62300
May 23, 20246.646.646.626.626.626,307
May 22, 20246.636.636.636.636.63425
May 21, 20246.646.646.646.646.64-
May 20, 20246.636.646.636.646.64-
May 17, 20246.656.656.646.646.6442
May 16, 20246.676.676.656.656.651,500
May 15, 20246.636.666.636.666.661,935
May 14, 20246.636.646.626.626.621,530
May 13, 20246.636.646.636.646.64-
May 10, 20246.656.656.636.636.6327
May 09, 20246.646.646.646.646.645
May 08, 20246.656.656.656.656.6541
May 07, 20246.656.666.656.666.66-
May 06, 20246.656.656.656.656.65180
May 03, 20246.626.656.626.636.633,054
May 02, 20246.616.626.616.616.61-
Apr 30, 20246.626.626.606.606.6013,764
Apr 29, 20246.626.626.626.626.621
Apr 26, 20246.596.616.596.606.601,577
Apr 25, 20246.606.606.596.596.597,913
Apr 24, 20246.626.626.606.606.6017,237
Apr 23, 20246.636.636.636.636.63-
Apr 22, 20246.616.626.606.626.62-
Apr 19, 20246.626.626.616.616.615,022
Apr 18, 20246.626.626.616.616.618
Apr 17, 20246.606.626.606.616.61597
Apr 16, 20246.626.626.606.606.607,585
Apr 15, 20246.646.646.626.626.62-
Apr 12, 20246.646.656.646.656.656,506
Apr 11, 20246.636.636.626.626.6241,223
Apr 10, 20246.666.666.646.646.641,837
Apr 09, 20246.656.666.656.666.6647,307
Apr 08, 20246.646.656.646.656.65-
Apr 05, 20246.676.676.666.666.666,013
Apr 04, 20246.666.676.666.676.67-
Apr 03, 20246.656.666.656.656.6513
Apr 02, 20246.656.656.646.646.64-
Mar 28, 20246.656.666.656.666.664,010
Mar 27, 20246.656.666.656.666.66-
Mar 26, 20246.636.646.636.646.64-
Mar 25, 20246.646.646.636.636.63190
Mar 22, 20246.636.646.636.646.64-
Mar 21, 20246.626.646.626.636.63-
Mar 20, 20246.626.626.616.616.6135
Mar 19, 20246.616.616.616.616.61180
Mar 18, 20246.616.616.606.616.612,020
Mar 15, 20246.616.616.616.616.6124,056
Mar 14, 20246.636.646.626.626.62600
Mar 13, 20246.646.646.636.636.63-
Mar 12, 20246.636.636.636.636.639,205
Mar 11, 20246.646.646.636.636.6382
Mar 08, 20246.636.646.636.646.6430,170
Mar 07, 20246.606.636.606.626.6212,028
Mar 06, 20246.606.606.606.606.606
Mar 05, 20246.596.606.596.606.601,557
Mar 04, 20246.586.596.586.596.59-
Mar 01, 20246.576.596.576.586.58169
Feb 29, 20246.566.586.556.586.5818,042
Feb 28, 20246.576.576.566.566.566
Feb 27, 20246.586.586.576.576.576,014
Feb 26, 20246.606.606.586.586.584,611
Feb 23, 20246.576.606.576.606.60930
Feb 22, 20246.586.596.586.586.587,570
Feb 21, 20246.586.596.576.576.57313
Feb 20, 20246.586.596.586.596.593,868
Feb 19, 20246.576.586.576.586.581,527
Feb 16, 20246.586.586.576.576.5737
Feb 15, 20246.606.606.596.596.59-
Feb 14, 20246.576.596.576.586.5875
Feb 13, 20246.586.586.576.576.5712,028
Feb 12, 20246.586.596.576.586.5819,200
Feb 09, 20246.576.576.576.576.57310
Feb 08, 20246.596.596.576.576.5712,035
Feb 07, 20246.606.606.596.596.598,470
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...