iShares eb.rexx Government Germany 1.5-2.5yr UCITS ETF (DE) (0MLY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:43PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 29 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 26 Apr 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 25 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 24 Apr 2024 | 78.00 | 78.02 | 78.02 | 78.02 | 78.02 | 186 |
| 23 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 22 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 19 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 18 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 17 Apr 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 16 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 15 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 12 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 11 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 10 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 09 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 08 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 05 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 04 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 03 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 02 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 28 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 27 Mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 26 Mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 25 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 22 Mar 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 21 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 20 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 19 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 18 Mar 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 15 Mar 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 14 Mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 13 Mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 12 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 11 Mar 2024 | 78.17 | 78.06 | 78.06 | 78.06 | 78.06 | 2,500 |
| 08 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 07 Mar 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 06 Mar 2024 | 77.96 | 77.93 | 77.93 | 77.93 | 77.93 | 20 |
| 05 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 04 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 01 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 29 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 28 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 27 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 26 Feb 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 23 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 22 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 21 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 20 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 19 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 16 Feb 2024 | 77.94 | 77.92 | 77.92 | 77.92 | 77.92 | 13 |
| 15 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 14 Feb 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 13 Feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 12 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 09 Feb 2024 | 78.22 | 78.20 | 78.20 | 78.20 | 78.20 | 13 |
| 08 Feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 07 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 06 Feb 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 05 Feb 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 02 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 01 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 31 Jan 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 30 Jan 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 29 Jan 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 26 Jan 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 25 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 24 Jan 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 23 Jan 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 22 Jan 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 19 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 18 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 17 Jan 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 16 Jan 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 15 Jan 2024 | 78.39 | 78.42 | 78.40 | 78.40 | 78.40 | 51 |
| 12 Jan 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 11 Jan 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 10 Jan 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 09 Jan 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 08 Jan 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 05 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 04 Jan 2024 | 78.57 | 78.45 | 78.45 | 78.45 | 78.45 | 20 |
| 03 Jan 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 02 Jan 2024 | 78.51 | 78.51 | 78.50 | 78.50 | 78.50 | 21 |
| 29 Dec 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 28 Dec 2023 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 27 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 Dec 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 21 Dec 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 20 Dec 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 19 Dec 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 18 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 15 Dec 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 14 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 13 Dec 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 12 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 11 Dec 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| *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.