Xtrackers II - Germany Government Bond UCITS ETF (0H8Q.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 02:13PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 5,218 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 167.41 | 167.41 | 166.94 | 166.94 | 166.94 | 4,622 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | 2,497 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 1,489 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 168.79 | 168.81 | 168.79 | 168.81 | 168.81 | 2,956 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 80 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | 31 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | 944 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | 942 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 2,637 |
| 28 Feb 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | 96 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.1134 Dividend | |||||
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 35 |
| 15 Feb 2024 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 98 |
| 14 Feb 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | 2,004 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 74 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | 276 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 47 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | 54 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 171.31 | 171.31 | 171.25 | 171.25 | 171.25 | 3,941 |
| 25 Jan 2024 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | 540 |
| 24 Jan 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 215 |
| 23 Jan 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 115 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 50,708 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | 918 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | 72 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 173.49 | 173.49 | 173.49 | 173.49 | 173.49 | 669 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | 168 |
| 20 Dec 2023 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | 42 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 173.90 | 173.91 | 173.90 | 173.90 | 173.90 | 6,788 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.