UK markets open in 5 hours 15 minutes
NIKKEI 225
37,023.01 -1,056.69 (-2.78%) HANG SENG
16,210.19 -175.68 (-1.07%) CRUDE OIL
84.95 +2.22 (+2.68%) GOLD FUTURES
2,422.90 +24.90 (+1.04%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,176.79 -455.23 (-0.92%)
Xtrackers II - Eurozone Government Bond 7-10 UCITS ETF (0MUJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 09:43AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 241.35 | 241.35 | 241.35 | 241.35 | 241.35 | - |
| 17 Apr 2024 | 240.30 | 240.67 | 240.58 | 240.67 | 240.67 | 14,096 |
| 16 Apr 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
| 15 Apr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| 12 Apr 2024 | 241.73 | 241.73 | 241.73 | 241.73 | 241.73 | - |
| 11 Apr 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 10 Apr 2024 | 242.77 | 242.77 | 242.77 | 242.77 | 242.77 | - |
| 09 Apr 2024 | 241.63 | 241.63 | 241.63 | 241.63 | 241.63 | - |
| 08 Apr 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
| 05 Apr 2024 | 242.77 | 242.64 | 242.64 | 242.64 | 242.64 | - |
| 04 Apr 2024 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | - |
| 03 Apr 2024 | 241.88 | 241.63 | 241.63 | 241.63 | 241.63 | 850 |
| 02 Apr 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
| 28 Mar 2024 | 244.73 | 243.72 | 243.72 | 243.72 | 243.72 | 2 |
| 27 Mar 2024 | 243.10 | 243.73 | 243.73 | 243.73 | 243.73 | 1,230 |
| 26 Mar 2024 | 242.52 | 243.18 | 243.18 | 243.18 | 243.18 | - |
| 25 Mar 2024 | 243.63 | 243.63 | 243.63 | 243.63 | 243.63 | - |
| 22 Mar 2024 | 242.63 | 242.63 | 242.63 | 242.63 | 242.63 | - |
| 21 Mar 2024 | 242.05 | 242.34 | 242.34 | 242.34 | 242.34 | 1 |
| 20 Mar 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
| 19 Mar 2024 | 242.40 | 241.63 | 241.63 | 241.63 | 241.63 | 1 |
| 18 Mar 2024 | 242.05 | 241.74 | 241.74 | 241.74 | 241.74 | 1 |
| 15 Mar 2024 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - |
| 14 Mar 2024 | 243.25 | 242.07 | 242.07 | 242.07 | 242.07 | 1,288 |
| 13 Mar 2024 | 243.52 | 243.90 | 243.29 | 243.29 | 243.29 | 2,847 |
| 12 Mar 2024 | 243.73 | 243.53 | 243.53 | 243.53 | 243.53 | 2,175 |
| 11 Mar 2024 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | - |
| 08 Mar 2024 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | - |
| 07 Mar 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 06 Mar 2024 | 242.73 | 243.08 | 242.52 | 243.08 | 243.08 | 332 |
| 05 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 04 Mar 2024 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | - |
| 01 Mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 29 Feb 2024 | 239.93 | 239.93 | 239.93 | 239.93 | 239.93 | - |
| 28 Feb 2024 | 239.93 | 239.93 | 239.93 | 239.93 | 239.93 | - |
| 27 Feb 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 26 Feb 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | - |
| 23 Feb 2024 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - |
| 22 Feb 2024 | 239.52 | 240.00 | 240.00 | 240.00 | 240.00 | 12,899 |
| 21 Feb 2024 | 241.15 | 240.76 | 240.76 | 240.76 | 240.76 | 643 |
| 20 Feb 2024 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | - |
| 19 Feb 2024 | 240.68 | 240.68 | 240.68 | 240.68 | 240.68 | - |
| 16 Feb 2024 | 241.35 | 241.05 | 241.01 | 241.05 | 241.05 | 217 |
| 15 Feb 2024 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | - |
| 14 Feb 2024 | 240.68 | 240.78 | 240.78 | 240.78 | 240.78 | 372 |
| 13 Feb 2024 | 240.63 | 240.76 | 240.76 | 240.76 | 240.76 | 300 |
| 12 Feb 2024 | 240.73 | 240.73 | 240.73 | 240.73 | 240.73 | - |
| 09 Feb 2024 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | - |
| 08 Feb 2024 | 241.35 | 241.74 | 241.74 | 241.74 | 241.74 | 162 |
| 07 Feb 2024 | 242.10 | 242.19 | 242.19 | 242.19 | 242.19 | 25 |
| 06 Feb 2024 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | - |
| 05 Feb 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| 02 Feb 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
| 01 Feb 2024 | 243.93 | 243.93 | 243.93 | 243.93 | 243.93 | - |
| 31 Jan 2024 | 243.77 | 243.77 | 243.77 | 243.77 | 243.77 | - |
| 30 Jan 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | - |
| 29 Jan 2024 | 242.73 | 242.73 | 242.73 | 242.73 | 242.73 | - |
| 26 Jan 2024 | 242.93 | 242.12 | 242.12 | 242.12 | 242.12 | 233 |
| 25 Jan 2024 | 240.88 | 242.21 | 242.21 | 242.21 | 242.21 | 3,393 |
| 24 Jan 2024 | 240.73 | 241.53 | 240.92 | 240.92 | 240.92 | 673 |
| 23 Jan 2024 | 241.35 | 240.72 | 240.69 | 240.69 | 240.69 | 4,013 |
| 22 Jan 2024 | 241.05 | 241.79 | 241.79 | 241.79 | 241.79 | 373 |
| 19 Jan 2024 | 240.73 | 241.07 | 241.07 | 241.07 | 241.07 | 55 |
| 18 Jan 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
| 17 Jan 2024 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - |
| 16 Jan 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 242.93 | - |
| 15 Jan 2024 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | - |
| 12 Jan 2024 | 243.68 | 243.68 | 243.68 | 243.68 | 243.68 | - |
| 11 Jan 2024 | 242.68 | 242.68 | 242.68 | 242.68 | 242.68 | - |
| 10 Jan 2024 | 242.77 | 242.77 | 242.77 | 242.77 | 242.77 | - |
| 09 Jan 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
| 08 Jan 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 05 Jan 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| 04 Jan 2024 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
| 03 Jan 2024 | 244.73 | 244.83 | 244.83 | 244.83 | 244.83 | 25 |
| 02 Jan 2024 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | - |
| 29 Dec 2023 | 247.15 | 246.26 | 246.26 | 246.26 | 246.26 | 77 |
| 28 Dec 2023 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | - |
| 27 Dec 2023 | 247.57 | 247.57 | 247.57 | 247.57 | 247.57 | - |
| 22 Dec 2023 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
| 21 Dec 2023 | 246.77 | 246.77 | 246.77 | 246.77 | 246.77 | - |
| 20 Dec 2023 | 246.20 | 246.43 | 246.16 | 246.31 | 246.31 | 4,331 |
| 19 Dec 2023 | 244.93 | 244.93 | 244.93 | 244.93 | 244.93 | - |
| 18 Dec 2023 | 244.93 | 244.93 | 244.93 | 244.93 | 244.93 | - |
| 15 Dec 2023 | 243.30 | 245.25 | 245.25 | 245.25 | 245.25 | 32 |
| 14 Dec 2023 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | - |
| 13 Dec 2023 | 241.00 | 241.44 | 241.44 | 241.44 | 241.44 | 37 |
| 12 Dec 2023 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
| 11 Dec 2023 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | - |
| 08 Dec 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 07 Dec 2023 | 240.93 | 240.93 | 240.93 | 240.93 | 240.93 | - |
| 06 Dec 2023 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
| 05 Dec 2023 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 04 Dec 2023 | 238.35 | 238.03 | 238.03 | 238.03 | 238.03 | 110 |
| 01 Dec 2023 | 237.82 | 237.82 | 237.82 | 237.82 | 237.82 | - |
| 30 Nov 2023 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| 29 Nov 2023 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 28 Nov 2023 | 234.82 | 234.82 | 234.82 | 234.82 | 234.82 | - |
| 27 Nov 2023 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | - |
| 24 Nov 2023 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
| *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.