Canada markets close in 1 hour 47 minutes

Xtrackers II Germany Government Bond UCITS ETF 1D (XBTR.SW)

Swiss - Swiss Delayed Price. Currency in EUR
Add to watchlist
171.960.00 (0.00%)
At close: 10:31AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024168.70168.70168.70168.70168.70608
May 02, 2024167.83167.83167.83167.83167.83-
Apr 30, 2024167.60167.60167.60167.60167.60608
Apr 29, 2024167.99167.99167.99167.99167.99-
Apr 26, 2024167.35167.35167.35167.35167.35608
Apr 25, 2024167.49167.49167.49167.49167.49608
Apr 24, 2024167.35167.35167.35167.35167.35-
Apr 23, 2024168.16168.16168.16168.16168.16-
Apr 22, 2024167.95167.95167.90167.90167.90118
Apr 19, 2024168.64168.78168.22168.22168.22177
Apr 18, 2024168.98168.98168.98168.98168.9859
Apr 17, 2024168.61168.61168.61168.61168.61-
Apr 16, 2024168.46168.46168.46168.46168.46-
Apr 15, 2024169.32169.32169.09169.09169.09118
Apr 12, 2024169.79169.79169.79169.79169.79-
Apr 11, 2024168.57168.57168.57168.57168.57-
Apr 10, 2024169.10169.10169.10169.10169.10-
Apr 09, 2024169.70169.70169.70169.70169.70-
Apr 08, 2024168.90168.90168.90168.90168.90-
Apr 05, 2024169.27169.27169.27169.27169.27-
Apr 04, 2024169.91169.91169.91169.91169.9159
Apr 03, 2024169.22169.22169.22169.22169.22-
Apr 02, 2024169.07169.07168.98168.98168.98295
Mar 28, 2024170.38170.38170.38170.38170.38-
Mar 27, 2024170.38170.38170.38170.38170.38-
Mar 26, 2024169.76169.76169.76169.76169.76-
Mar 25, 2024169.79169.79169.79169.79169.7959
Mar 22, 2024169.93169.93169.93169.93169.93-
Mar 21, 2024168.80168.80168.80168.80168.80608
Mar 20, 2024168.62168.62168.62168.62168.62-
Mar 19, 2024168.40168.40168.40168.40168.40-
Mar 18, 2024168.40168.40168.40168.40168.40-
Mar 15, 2024168.63168.63168.63168.63168.63-
Mar 14, 2024169.30169.30169.30169.30169.30300
Mar 13, 2024169.39169.39169.39169.39169.39-
Mar 12, 2024169.99169.99169.99169.99169.99608
Mar 11, 2024170.55170.55170.55170.55170.55300
Mar 08, 2024170.78170.78170.78170.78170.7855
Mar 07, 2024170.11170.11170.11170.11170.11-
Mar 06, 2024169.71169.71169.71169.71169.71-
Mar 05, 2024169.82169.82169.82169.82169.82-
Mar 04, 2024168.84168.84168.84168.84168.84-
Mar 01, 2024168.40168.40168.40168.40168.40608
Feb 29, 2024168.85168.85168.85168.85168.85-
Feb 28, 2024168.14168.14168.14168.14168.14-
Feb 27, 2024168.14168.14168.14168.14168.14-
Feb 26, 2024168.40168.40168.40168.40168.40-
Feb 23, 2024169.21169.21169.21169.21169.21-
Feb 22, 2024167.92167.92167.92167.92167.92608
Feb 21, 2024168.33168.33168.33168.33168.33-
Feb 20, 2024170.19170.19170.19170.19170.1914
Feb 19, 2024169.74169.74169.74169.74169.74-
Feb 16, 2024169.93169.93169.93169.93169.93-
Feb 15, 2024170.35170.35170.35170.35170.35-
Feb 14, 2024170.32170.32170.32170.32170.3255
Feb 13, 2024169.99169.99169.99169.99169.99-
Feb 12, 2024170.29170.29170.29170.29170.291
Feb 09, 2024170.05170.05170.05170.05170.05-
Feb 08, 2024170.32170.32170.32170.32170.32-
Feb 07, 2024170.85170.85170.85170.85170.85-
Feb 06, 2024171.00171.00171.00171.00171.00-
Feb 05, 2024171.39171.39171.39171.39171.3955
Feb 02, 2024171.79171.79171.79171.79171.79-
Feb 01, 2024172.40172.46172.40172.46172.46110
Jan 31, 2024171.93171.93171.93171.93171.9355
Jan 30, 2024171.41171.41171.41171.41171.41-
Jan 29, 2024171.71171.71171.71171.71171.71-
Jan 26, 2024171.13171.13171.13171.13171.13-
Jan 25, 2024171.15171.15171.15171.15171.15-
Jan 24, 2024170.58170.58170.58170.58170.58-
Jan 23, 2024171.02171.04171.02171.04171.04330
Jan 22, 2024170.98170.98170.98170.98170.9855
Jan 19, 2024170.69170.69170.69170.69170.69-
Jan 18, 2024170.69170.69170.69170.69170.69-
Jan 17, 2024171.10171.10171.10171.10171.10-
Jan 16, 2024171.96171.96171.96171.96171.9655
Jan 15, 2024172.33172.33172.33172.33172.33-
Jan 12, 2024172.54172.54172.33172.33172.33110
Jan 11, 2024171.68171.68171.68171.68171.6815
Jan 10, 2024171.73171.73171.73171.73171.73-
Jan 09, 2024171.93171.93171.93171.93171.93-
Jan 08, 2024172.60172.60172.60172.60172.60-
Jan 05, 2024172.57172.57172.57172.57172.57-
Jan 04, 2024172.98172.98172.98172.98172.98-
Jan 03, 2024174.01174.01174.01174.01174.01-
Dec 29, 2023174.01174.01174.01174.01174.01-
Dec 28, 2023174.88174.88174.88174.88174.88-
Dec 27, 2023174.80174.80174.80174.80174.8010
Dec 22, 2023174.65174.65174.65174.65174.65-
Dec 21, 2023174.68174.68174.68174.68174.68-
Dec 20, 2023174.41174.41174.41174.41174.41-
Dec 19, 2023173.88173.88173.88173.88173.88-
Dec 18, 2023173.20173.20173.20173.20173.20-
Dec 15, 2023172.83173.74172.83173.74173.74663
Dec 14, 2023172.55172.55172.55172.55172.55-
Dec 13, 2023171.89171.89171.89171.89171.89-
Dec 12, 2023171.31171.31171.31171.31171.31-
Dec 11, 2023170.80170.80170.80170.80170.80-
Dec 08, 2023170.80170.80170.80170.80170.80-
Dec 07, 2023171.64171.64171.64171.64171.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...