iShares eb.rexx® Government Germany 1.5-2.5yr UCITS ETF (DE)

RXP1EX
🏛️ germany →
80.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 81.93 81.95 81.91 81.93 0.0M
2021-12-29 81.96 81.98 81.91 81.93 0.0M
2021-12-28 81.95 81.98 81.93 81.95 0.0M
2021-12-27 81.97 81.98 81.92 81.95 0.0M
2021-12-23 82.01 82.01 81.97 81.98 0.0M
2021-12-22 82.06 82.06 82.04 82.04 0.0M
2021-12-21 82.11 82.11 82.05 82.05 0.0M
2021-12-20 82.08 82.11 82.08 82.09 0.0M
2021-12-17 82.04 82.08 82.03 82.08 0.0M
2021-12-16 82.01 82.04 81.97 82.03 0.0M
2021-12-15 82.04 82.04 82.01 82.02 0.0M
2021-12-14 82.07 82.07 82.03 82.03 0.0M
2021-12-13 82.04 82.07 82.04 82.07 0.0M
2021-12-10 82.05 82.07 82.05 82.06 0.0M
2021-12-09 82.05 82.08 82.05 82.08 0.0M
2021-12-08 82.09 82.12 82.04 82.05 0.0M
2021-12-07 82.10 82.12 82.09 82.12 0.0M
2021-12-06 82.15 82.15 82.14 82.14 0.0M
2021-12-03 82.14 82.15 82.13 82.15 0.0M
2021-12-02 82.10 82.17 82.10 82.15 0.0M
2021-12-01 82.16 82.16 82.11 82.11 0.0M
2021-11-30 82.21 82.23 82.17 82.17 0.0M
2021-11-29 82.22 82.22 82.19 82.19 0.0M
2021-11-26 82.26 82.26 82.21 82.24 0.0M
2021-11-25 82.21 82.22 82.19 82.20 0.0M
2021-11-24 82.23 82.25 82.22 82.22 0.0M
2021-11-23 82.21 82.22 82.19 82.21 0.0M
2021-11-22 82.26 82.27 82.20 82.20 0.0M
2021-11-19 82.20 82.28 82.20 82.26 0.0M
2021-11-18 82.20 82.23 82.19 82.23 0.0M
2021-11-17 82.21 82.21 82.19 82.19 0.0M
2021-11-16 82.17 82.22 82.17 82.21 0.0M
2021-11-15 82.25 82.25 82.17 82.20 0.0M
2021-11-12 82.43 82.49 82.43 82.48 0.0M
2021-11-11 82.42 82.44 82.42 82.42 0.0M
2021-11-10 82.45 82.48 82.43 82.43 0.0M
2021-11-09 82.43 82.46 82.43 82.46 0.0M
2021-11-08 82.43 82.45 82.42 82.43 0.0M
2021-11-05 82.41 82.46 82.41 82.46 0.0M
2021-11-04 82.35 82.42 82.35 82.42 0.0M
2021-11-03 82.34 82.36 82.32 82.32 0.0M
2021-11-02 82.24 82.34 82.24 82.33 0.0M
2021-11-01 82.22 82.23 82.21 82.23 0.0M
2021-10-29 82.19 82.25 82.18 82.20 0.0M
2021-10-28 82.23 82.26 82.23 82.25 0.0M
2021-10-27 82.29 82.32 82.29 82.29 0.0M
2021-10-26 82.31 82.32 82.30 82.31 0.0M
2021-10-25 82.31 82.32 82.30 82.32 0.0M
2021-10-22 82.28 82.30 82.28 82.28 0.0M
2021-10-21 82.29 82.32 82.28 82.29 0.0M
2021-10-20 82.28 82.32 82.28 82.32 0.0M
2021-10-19 82.32 82.32 82.29 82.29 0.0M
2021-10-18 82.35 82.35 82.30 82.30 0.0M
2021-10-15 82.38 82.38 82.36 82.38 0.0M
2021-10-14 82.33 82.38 82.33 82.38 0.0M
2021-10-13 82.35 82.36 82.35 82.35 0.0M
2021-10-12 82.36 82.38 82.35 82.35 0.0M
2021-10-11 82.37 82.39 82.36 82.37 0.0M
2021-10-08 82.42 82.42 82.40 82.40 0.0M
2021-10-07 82.39 82.42 82.39 82.40 0.0M
2021-10-06 82.40 82.40 82.40 82.40 0.0M
2021-10-05 82.42 82.43 82.41 82.41 0.0M
2021-10-04 82.43 82.43 82.41 82.43 0.0M
2021-10-01 82.42 82.43 82.42 82.42 0.0M
2021-09-30 82.40 82.40 82.38 82.39 0.0M
2021-09-29 82.41 82.41 82.39 82.41 0.1M
2021-09-28 82.40 82.40 82.38 82.40 0.0M
2021-09-27 82.42 82.42 82.40 82.41 0.0M
2021-09-24 82.42 82.42 82.41 82.42 0.0M
2021-09-23 82.44 82.45 82.41 82.42 0.0M
2021-09-22 82.47 82.47 82.46 82.46 0.0M
2021-09-21 82.48 82.48 82.45 82.47 0.0M
2021-09-20 82.47 82.47 82.46 82.47 0.0M
2021-09-17 82.45 82.46 82.45 82.45 0.0M
2021-09-16 82.46 82.46 82.45 82.46 0.0M
2021-09-15 82.48 82.48 82.45 82.47 0.0M
2021-09-14 82.47 82.47 82.45 82.47 0.0M
2021-09-13 82.48 82.48 82.46 82.47 0.0M
2021-09-10 82.47 82.47 82.46 82.47 0.0M
2021-09-09 82.43 82.48 82.43 82.48 0.0M
2021-09-08 82.46 82.46 82.44 82.45 0.0M
2021-09-07 82.44 82.46 82.44 82.46 0.0M
2021-09-06 82.48 82.49 82.48 82.49 0.0M
2021-09-03 82.52 82.52 82.49 82.49 0.0M
2021-09-02 82.50 82.53 82.50 82.51 0.0M
2021-09-01 82.53 82.53 82.50 82.50 0.0M
2021-08-31 82.50 82.52 82.50 82.52 0.0M
2021-08-30 82.53 82.55 82.53 82.54 0.0M
2021-08-27 82.54 82.55 82.53 82.54 0.0M
2021-08-26 82.53 82.55 82.52 82.54 0.0M
2021-08-25 82.56 82.56 82.54 82.55 0.0M
2021-08-24 82.56 82.58 82.56 82.56 0.0M
2021-08-23 82.58 82.58 82.57 82.57 0.0M
2021-08-20 82.58 82.59 82.57 82.58 0.0M
2021-08-19 82.57 82.58 82.56 82.58 0.0M
2021-08-18 82.57 82.59 82.57 82.58 0.0M
2021-08-17 82.60 82.60 82.57 82.57 0.0M
2021-08-16 82.60 82.60 82.56 82.57 0.0M
2021-08-13 82.74 82.76 82.74 82.74 0.0M
2021-08-12 82.76 82.76 82.75 82.75 0.0M
2021-08-11 82.73 82.77 82.73 82.76 0.0M
2021-08-10 82.77 82.79 82.76 82.76 0.0M
2021-08-09 82.79 82.79 82.73 82.77 0.0M
2021-08-06 82.80 82.81 82.78 82.79 0.0M
2021-08-05 82.80 82.83 82.80 82.81 0.0M
2021-08-04 82.82 82.84 82.82 82.83 0.0M
2021-08-03 82.82 82.83 82.81 82.82 0.0M
2021-08-02 82.83 82.83 82.80 82.83 0.0M
2021-07-30 82.81 82.82 82.81 82.81 0.0M
2021-07-29 82.81 82.81 82.80 82.81 0.0M
2021-07-28 82.80 82.83 82.79 82.81 0.0M
2021-07-27 82.76 82.80 82.76 82.80 0.0M
2021-07-26 82.78 82.78 82.76 82.78 0.0M
2021-07-23 82.76 82.78 82.76 82.77 0.0M
2021-07-22 82.76 82.77 82.75 82.76 0.0M
2021-07-21 82.76 82.76 82.75 82.76 0.0M
2021-07-20 82.73 82.77 82.73 82.76 0.0M
2021-07-19 82.72 82.73 82.71 82.73 0.0M
2021-07-16 82.71 82.72 82.71 82.71 0.0M
2021-07-15 82.72 82.72 82.68 82.70 0.0M
2021-07-14 82.72 82.72 82.69 82.71 0.0M
2021-07-13 82.72 82.72 82.71 82.71 0.0M
2021-07-12 82.72 82.73 82.71 82.71 0.0M
2021-07-09 82.72 82.73 82.71 82.71 0.0M
2021-07-08 82.73 82.75 82.72 82.73 0.0M
2021-07-07 82.72 82.74 82.71 82.73 0.0M
2021-07-06 82.70 82.74 82.70 82.73 0.0M
2021-07-05 82.70 82.72 82.70 82.71 0.0M
2021-07-02 82.74 82.74 82.72 82.72 0.0M
2021-07-01 82.73 82.73 82.70 82.72 0.0M
2021-06-30 82.70 82.72 82.70 82.72 0.0M
2021-06-29 82.70 82.71 82.69 82.70 0.0M
2021-06-28 82.66 82.72 82.66 82.71 0.0M
2021-06-25 82.70 82.72 82.70 82.70 0.0M
2021-06-24 82.70 82.72 82.69 82.71 0.0M
2021-06-23 82.70 82.72 82.69 82.71 0.0M
2021-06-22 82.71 82.72 82.71 82.71 0.0M
2021-06-21 82.71 82.74 82.70 82.71 0.0M
2021-06-18 82.74 82.75 82.73 82.75 0.0M
2021-06-17 82.74 82.74 82.74 82.74 0.0M
2021-06-16 82.75 82.76 82.74 82.76 0.0M
2021-06-15 82.78 82.78 82.75 82.75 0.0M
2021-06-14 82.80 82.80 82.76 82.76 0.0M
2021-06-11 82.82 82.82 82.78 82.78 0.0M
2021-06-10 82.77 82.78 82.77 82.78 0.0M
2021-06-09 82.77 82.78 82.77 82.78 0.0M
2021-06-08 82.75 82.77 82.75 82.77 0.0M
2021-06-07 82.77 82.77 82.76 82.76 0.0M
2021-06-04 82.76 82.77 82.76 82.77 0.0M
2021-06-03 82.78 82.78 82.75 82.77 0.0M
2021-06-02 82.77 82.78 82.76 82.77 0.0M
2021-06-01 82.79 82.79 82.75 82.75 0.0M
2021-05-31 82.77 82.77 82.74 82.77 0.0M
2021-05-28 82.77 82.78 82.76 82.77 0.0M
2021-05-27 82.78 82.79 82.75 82.76 0.0M
2021-05-26 82.80 82.80 82.78 82.79 0.0M
2021-05-25 82.76 82.77 82.75 82.77 0.0M
2021-05-21 82.76 82.78 82.76 82.76 0.0M
2021-05-20 82.75 82.75 82.73 82.75 0.0M
2021-05-19 82.78 82.79 82.75 82.77 0.0M
2021-05-18 82.74 82.78 82.74 82.76 0.0M
2021-05-17 82.79 82.79 82.75 82.77 0.0M
2021-05-14 82.96 82.97 82.95 82.95 0.0M
2021-05-13 82.95 82.96 82.95 82.96 0.0M
2021-05-12 82.98 83.00 82.97 82.97 0.0M
2021-05-11 82.99 83.00 82.98 82.98 0.0M
2021-05-10 83.00 83.03 83.00 83.02 0.0M
2021-05-07 83.03 83.04 83.01 83.03 0.0M
2021-05-06 83.03 83.05 83.03 83.03 0.0M
2021-05-05 83.05 83.05 83.03 83.04 0.0M
2021-05-04 83.02 83.05 83.01 83.04 0.0M
2021-05-03 83.00 83.04 83.00 83.01 0.0M
2021-04-30 83.02 83.04 83.02 83.03 0.0M
2021-04-29 83.02 83.03 83.01 83.01 0.0M
2021-04-28 83.03 83.03 83.01 83.03 0.0M
2021-04-27 83.06 83.06 83.04 83.04 0.0M
2021-04-26 83.05 83.07 83.04 83.05 0.0M
2021-04-23 83.06 83.07 83.04 83.06 0.0M
2021-04-22 83.07 83.08 83.05 83.06 0.0M
2021-04-21 83.07 83.08 83.05 83.07 0.0M
2021-04-20 83.06 83.08 83.06 83.07 0.0M
2021-04-19 83.09 83.09 83.04 83.05 0.0M
2021-04-16 83.08 83.08 83.07 83.08 0.0M
2021-04-15 83.08 83.10 83.08 83.09 0.0M
2021-04-14 83.10 83.10 83.08 83.08 0.0M
2021-04-13 83.11 83.12 83.10 83.10 0.0M
2021-04-12 83.10 83.12 83.10 83.11 0.0M
2021-04-09 83.12 83.13 83.11 83.11 0.0M
2021-04-08 83.11 83.14 83.11 83.12 0.0M
2021-04-07 83.13 83.13 83.11 83.12 0.0M
2021-04-06 83.14 83.14 83.10 83.12 0.0M
2021-04-01 83.11 83.14 83.11 83.13 0.0M
2021-03-31 83.06 83.11 83.06 83.08 0.0M
2021-03-30 83.13 83.13 83.09 83.10 0.0M
2021-03-29 83.15 83.16 83.13 83.14 0.0M
2021-03-26 83.15 83.18 83.13 83.16 0.0M
2021-03-25 83.15 83.17 83.14 83.16 0.0M
2021-03-24 83.17 83.17 83.13 83.15 0.0M
2021-03-23 83.15 83.16 83.13 83.15 0.0M
2021-03-22 83.17 83.17 83.13 83.14 0.0M
2021-03-19 83.12 83.14 83.11 83.13 0.0M
2021-03-18 83.11 83.12 83.09 83.10 0.0M
2021-03-17 83.12 83.14 83.11 83.12 0.0M
2021-03-16 83.14 83.15 83.14 83.14 0.0M
2021-03-15 83.16 83.16 83.12 83.14 0.0M
2021-03-12 83.10 83.14 83.10 83.13 0.0M
2021-03-11 83.15 83.15 83.12 83.14 0.0M
2021-03-10 83.12 83.13 83.11 83.13 0.0M
2021-03-09 83.12 83.16 83.10 83.12 0.0M
2021-03-08 83.10 83.14 83.10 83.13 0.0M
2021-03-05 83.13 83.15 83.13 83.15 0.0M
2021-03-04 83.14 83.14 83.13 83.13 0.0M
2021-03-03 83.17 83.18 83.13 83.14 0.0M
2021-03-02 83.16 83.17 83.14 83.17 0.0M
2021-03-01 83.16 83.17 83.12 83.16 0.0M
2021-02-26 83.12 83.14 83.10 83.11 0.0M
2021-02-25 83.14 83.16 83.09 83.09 0.0M
2021-02-24 83.16 83.17 83.13 83.16 0.0M
2021-02-23 83.16 83.17 83.16 83.16 0.0M
2021-02-22 83.13 83.19 83.13 83.17 0.0M
2021-02-19 83.16 83.18 83.14 83.16 0.0M
2021-02-18 83.19 83.19 83.15 83.17 0.0M
2021-02-17 83.17 83.20 83.15 83.19 0.0M
2021-02-16 83.19 83.20 83.18 83.18 0.0M
2021-02-15 83.24 83.24 83.18 83.19 0.0M
2021-02-12 83.41 83.42 83.39 83.40 0.0M
2021-02-11 83.44 83.44 83.38 83.41 0.0M
2021-02-10 83.40 83.42 83.40 83.42 0.0M
2021-02-09 83.37 83.42 83.37 83.42 0.0M
2021-02-08 83.41 83.43 83.41 83.42 0.0M
2021-02-05 83.42 83.44 83.39 83.44 0.0M
2021-02-04 83.42 83.44 83.39 83.41 0.0M
2021-02-03 83.42 83.44 83.42 83.42 0.0M
2021-02-02 83.46 83.46 83.43 83.44 0.0M
2021-02-01 83.50 83.50 83.44 83.44 0.0M
2021-01-29 83.49 83.49 83.46 83.47 0.0M
2021-01-28 83.50 83.52 83.48 83.50 0.0M
2021-01-27 83.47 83.51 83.47 83.51 0.0M
2021-01-26 83.49 83.50 83.47 83.48 0.0M
2021-01-25 83.46 83.50 83.46 83.49 0.0M
2021-01-22 83.45 83.47 83.44 83.46 0.0M
2021-01-21 83.50 83.50 83.43 83.45 0.0M
2021-01-20 83.46 83.48 83.45 83.48 0.0M
2021-01-19 83.48 83.50 83.48 83.48 0.0M
2021-01-18 83.47 83.55 83.47 83.49 0.0M
2021-01-15 83.49 83.55 83.49 83.50 0.0M
2021-01-14 83.48 83.52 83.48 83.51 0.0M
2021-01-13 83.47 83.50 83.46 83.49 0.0M
2021-01-12 83.51 83.51 83.47 83.47 0.0M
2021-01-11 83.47 83.51 83.47 83.47 0.0M
2021-01-08 83.49 83.51 83.49 83.51 0.0M
2021-01-07 83.51 83.52 83.48 83.49 0.0M
2021-01-06 83.49 83.51 83.48 83.50 0.0M
2021-01-05 83.50 83.54 83.50 83.52 0.0M
2021-01-04 83.48 83.55 83.48 83.53 0.0M