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
2022-12-30 77.03 77.03 76.97 77.02 0.0M
2022-12-29 77.04 77.08 77.01 77.06 0.0M
2022-12-28 77.02 77.07 77.01 77.02 0.0M
2022-12-27 77.05 77.05 76.97 77.01 0.0M
2022-12-23 77.15 77.15 77.03 77.05 0.0M
2022-12-22 77.22 77.22 77.15 77.20 0.0M
2022-12-21 77.21 77.21 77.17 77.19 0.0M
2022-12-20 77.23 77.26 77.18 77.21 0.0M
2022-12-19 77.31 77.32 77.27 77.29 0.0M
2022-12-16 77.19 77.31 77.19 77.30 0.0M
2022-12-15 77.66 77.71 77.35 77.38 0.0M
2022-12-14 77.70 77.75 77.65 77.68 0.0M
2022-12-13 77.61 77.71 77.61 77.71 0.0M
2022-12-12 77.63 77.68 77.59 77.59 0.0M
2022-12-09 77.70 77.70 77.61 77.65 0.0M
2022-12-08 77.81 77.91 77.76 77.76 0.0M
2022-12-07 77.84 77.86 77.79 77.86 0.0M
2022-12-06 77.67 77.82 77.67 77.77 0.0M
2022-12-05 77.67 77.73 77.67 77.68 0.0M
2022-12-02 77.78 77.89 77.69 77.69 0.0M
2022-12-01 77.75 77.81 77.75 77.78 0.0M
2022-11-30 77.60 77.67 77.60 77.64 0.0M
2022-11-29 77.73 77.79 77.67 77.67 0.0M
2022-11-28 77.57 77.62 77.50 77.54 0.0M
2022-11-25 77.59 77.60 77.53 77.53 0.0M
2022-11-24 77.66 77.73 77.62 77.62 0.0M
2022-11-23 77.55 77.61 77.51 77.58 0.0M
2022-11-22 77.58 77.63 77.58 77.61 0.0M
2022-11-21 77.57 77.66 77.54 77.62 0.0M
2022-11-18 77.52 77.58 77.45 77.58 0.0M
2022-11-17 77.63 77.63 77.49 77.52 0.0M
2022-11-16 77.49 77.57 77.45 77.55 0.0M
2022-11-15 77.52 77.52 77.47 77.48 0.0M
2022-11-14 77.52 77.67 77.52 77.58 0.0M
2022-11-11 77.66 77.70 77.58 77.58 0.0M
2022-11-10 77.59 77.86 77.56 77.79 0.0M
2022-11-09 77.59 77.60 77.56 77.60 0.0M
2022-11-08 77.48 77.54 77.42 77.51 0.0M
2022-11-07 77.54 77.60 77.54 77.56 0.0M
2022-11-04 77.68 77.68 77.59 77.59 0.0M
2022-11-03 77.66 77.72 77.65 77.65 0.0M
2022-11-02 77.84 77.84 77.79 77.79 0.0M
2022-11-01 77.87 77.91 77.81 77.81 0.0M
2022-10-31 77.80 77.88 77.80 77.82 0.0M
2022-10-28 77.94 77.94 77.81 77.89 0.0M
2022-10-27 77.73 78.02 77.73 78.02 0.0M
2022-10-26 77.77 77.82 77.73 77.78 0.0M
2022-10-25 77.81 77.81 77.70 77.79 0.0M
2022-10-24 77.78 77.79 77.72 77.73 0.0M
2022-10-21 77.56 77.71 77.50 77.66 0.0M
2022-10-20 77.58 77.65 77.58 77.63 0.0M
2022-10-19 77.76 77.76 77.64 77.67 0.0M
2022-10-18 77.82 77.86 77.78 77.81 0.0M
2022-10-17 77.88 77.92 77.82 77.82 0.0M
2022-10-14 77.95 77.99 77.80 77.80 0.0M
2022-10-13 77.96 77.98 77.80 77.88 0.0M
2022-10-12 77.99 77.99 77.91 77.91 0.0M
2022-10-11 77.90 77.97 77.89 77.95 0.0M
2022-10-10 77.95 78.04 77.84 77.84 0.0M
2022-10-07 77.93 78.00 77.91 77.92 0.0M
2022-10-06 78.14 78.14 77.99 78.02 0.0M
2022-10-05 78.29 78.32 78.19 78.19 0.0M
2022-10-04 78.38 78.41 78.35 78.35 0.0M
2022-10-03 78.07 78.27 78.07 78.26 0.0M
2022-09-30 78.12 78.12 78.02 78.09 0.0M
2022-09-29 77.87 77.97 77.86 77.96 0.0M
2022-09-28 77.74 77.98 77.74 77.95 0.0M
2022-09-27 77.80 77.96 77.76 77.76 0.0M
2022-09-26 77.72 77.86 77.72 77.86 0.0M
2022-09-23 77.99 77.99 77.78 77.92 0.0M
2022-09-22 77.92 78.04 77.92 77.96 0.0M
2022-09-21 78.24 78.24 78.08 78.08 0.0M
2022-09-20 78.25 78.25 78.14 78.14 0.0M
2022-09-19 78.40 78.40 78.27 78.28 0.0M
2022-09-16 78.35 78.39 78.29 78.39 0.0M
2022-09-15 78.54 78.54 78.39 78.39 0.0M
2022-09-14 78.58 78.60 78.54 78.56 0.0M
2022-09-13 78.64 78.74 78.59 78.59 0.0M
2022-09-12 78.63 78.72 78.63 78.70 0.0M
2022-09-09 78.60 78.74 78.60 78.69 0.0M
2022-09-08 79.04 79.04 78.68 78.68 0.0M
2022-09-07 79.03 79.15 79.01 79.01 0.1M
2022-09-06 78.99 79.24 78.96 78.96 0.0M
2022-09-05 78.98 79.03 78.93 79.01 0.0M
2022-09-02 78.85 79.02 78.84 78.99 0.0M
2022-09-01 78.76 78.82 78.76 78.79 0.0M
2022-08-31 78.92 78.94 78.79 78.82 0.0M
2022-08-30 78.93 79.01 78.85 78.88 0.0M
2022-08-29 78.90 78.94 78.88 78.93 0.0M
2022-08-26 79.21 79.22 79.02 79.09 0.0M
2022-08-25 79.17 79.28 79.17 79.22 0.0M
2022-08-24 79.17 79.19 79.15 79.19 0.0M
2022-08-23 79.26 79.28 79.19 79.28 0.0M
2022-08-22 79.35 79.35 79.21 79.21 0.0M
2022-08-19 79.29 79.33 79.27 79.28 0.0M
2022-08-18 79.33 79.40 79.33 79.40 0.0M
2022-08-17 79.60 79.60 79.42 79.42 0.0M
2022-08-16 79.68 79.72 79.60 79.63 0.0M
2022-08-15 79.78 79.91 79.78 79.89 0.0M
2022-08-12 79.81 79.84 79.77 79.77 0.0M
2022-08-11 79.84 79.89 79.81 79.84 0.0M
2022-08-10 79.82 79.94 79.79 79.88 0.0M
2022-08-09 79.88 79.88 79.78 79.82 0.0M
2022-08-08 79.92 79.92 79.87 79.87 0.0M
2022-08-05 80.04 80.04 79.87 79.87 0.0M
2022-08-04 79.94 80.05 79.91 80.04 0.0M
2022-08-03 80.09 80.09 79.96 79.99 0.0M
2022-08-02 80.26 80.27 80.13 80.13 0.0M
2022-08-01 80.14 80.18 80.07 80.17 0.0M
2022-07-29 80.09 80.14 80.05 80.14 0.0M
2022-07-28 79.83 80.21 79.83 80.19 0.0M
2022-07-27 79.95 79.99 79.90 79.90 0.0M
2022-07-26 79.93 80.04 79.93 80.01 0.0M
2022-07-25 79.88 79.93 79.84 79.92 0.0M
2022-07-22 79.62 79.95 79.62 79.95 0.0M
2022-07-21 79.66 79.66 79.57 79.58 0.0M
2022-07-20 79.61 79.69 79.61 79.65 0.0M
2022-07-19 79.80 79.80 79.57 79.61 0.0M
2022-07-18 79.80 79.80 79.77 79.78 0.0M
2022-07-15 79.95 79.95 79.81 79.86 0.0M
2022-07-14 79.78 79.80 79.68 79.80 0.0M
2022-07-13 79.95 79.95 79.82 79.87 0.0M
2022-07-12 79.89 80.07 79.89 80.01 0.0M
2022-07-11 79.75 79.90 79.75 79.86 0.0M
2022-07-08 79.75 79.82 79.72 79.72 0.0M
2022-07-07 79.82 79.82 79.70 79.70 0.0M
2022-07-06 79.82 80.02 79.82 79.95 0.0M
2022-07-05 79.63 79.87 79.63 79.83 0.0M
2022-07-04 79.70 79.70 79.58 79.59 0.0M
2022-07-01 79.61 79.87 79.54 79.74 0.0M
2022-06-30 79.37 79.50 79.37 79.50 0.0M
2022-06-29 79.17 79.27 79.15 79.27 0.0M
2022-06-28 79.15 79.15 79.07 79.13 0.0M
2022-06-27 79.25 79.27 79.15 79.24 0.0M
2022-06-24 79.32 79.40 79.22 79.27 0.0M
2022-06-23 78.97 79.35 78.97 79.28 0.0M
2022-06-22 78.91 78.99 78.91 78.99 0.0M
2022-06-21 78.88 78.88 78.83 78.86 0.0M
2022-06-20 78.93 78.95 78.85 78.85 0.0M
2022-06-17 78.83 78.94 78.79 78.94 0.0M
2022-06-16 78.92 78.92 78.72 78.83 0.0M
2022-06-15 78.84 78.96 78.74 78.94 0.0M
2022-06-14 78.84 78.85 78.75 78.75 0.0M
2022-06-13 79.06 79.06 78.83 78.89 0.0M
2022-06-10 79.24 79.29 79.08 79.08 0.0M
2022-06-09 79.46 79.49 79.24 79.24 0.0M
2022-06-08 79.53 79.53 79.45 79.47 0.0M
2022-06-07 79.52 79.57 79.52 79.53 0.0M
2022-06-06 79.57 79.57 79.51 79.51 0.0M
2022-06-03 79.58 79.60 79.55 79.56 0.0M
2022-06-02 79.68 79.68 79.60 79.60 0.0M
2022-06-01 79.76 79.76 79.70 79.70 0.0M
2022-05-31 79.84 79.84 79.73 79.73 0.0M
2022-05-30 79.88 79.88 79.83 79.85 0.0M
2022-05-27 80.01 80.02 79.99 79.99 0.0M
2022-05-26 80.02 80.06 80.00 80.00 0.0M
2022-05-25 79.95 80.01 79.95 80.01 0.0M
2022-05-24 79.85 79.95 79.85 79.95 0.0M
2022-05-23 79.94 80.00 79.88 79.88 0.0M
2022-05-20 79.89 79.97 79.89 79.97 0.0M
2022-05-19 79.87 79.97 79.87 79.94 0.0M
2022-05-18 79.91 79.93 79.84 79.91 0.0M
2022-05-17 80.07 80.07 79.91 79.92 0.0M
2022-05-16 80.19 80.19 80.05 80.12 0.0M
2022-05-13 80.42 80.43 80.33 80.37 0.0M
2022-05-12 80.37 80.50 80.37 80.45 0.0M
2022-05-11 80.28 80.34 80.25 80.25 0.0M
2022-05-10 80.21 80.30 80.21 80.27 0.0M
2022-05-09 80.08 80.21 80.08 80.17 0.0M
2022-05-06 80.11 80.11 80.03 80.04 0.0M
2022-05-05 80.15 80.25 80.11 80.11 0.0M
2022-05-04 80.06 80.12 80.06 80.12 0.0M
2022-05-03 80.13 80.21 80.12 80.16 0.0M
2022-05-02 80.17 80.23 80.16 80.19 0.0M
2022-04-29 80.28 80.28 80.13 80.15 0.0M
2022-04-28 80.37 80.37 80.25 80.25 0.0M
2022-04-27 80.29 80.41 80.29 80.38 0.0M
2022-04-26 80.28 80.35 80.28 80.35 0.1M
2022-04-25 80.22 80.34 80.21 80.34 0.0M
2022-04-22 80.26 80.26 80.16 80.16 0.0M
2022-04-21 80.33 80.36 80.27 80.27 0.0M
2022-04-20 80.46 80.49 80.44 80.47 0.0M
2022-04-19 80.47 80.47 80.40 80.46 0.0M
2022-04-14 80.43 80.50 80.40 80.46 0.0M
2022-04-13 80.40 80.43 80.35 80.41 0.0M
2022-04-12 80.32 80.45 80.32 80.45 0.0M
2022-04-11 80.34 80.38 80.33 80.36 0.0M
2022-04-08 80.57 80.57 80.45 80.48 0.0M
2022-04-07 80.66 80.66 80.49 80.60 0.0M
2022-04-06 80.56 80.62 80.54 80.62 0.0M
2022-04-05 80.65 80.67 80.60 80.60 0.0M
2022-04-04 80.67 80.72 80.67 80.69 0.0M
2022-04-01 80.64 80.66 80.60 80.65 0.0M
2022-03-31 80.56 80.70 80.55 80.66 0.0M
2022-03-30 80.60 80.60 80.51 80.54 0.0M
2022-03-29 80.65 80.67 80.56 80.63 0.0M
2022-03-28 80.73 80.74 80.66 80.73 0.1M
2022-03-25 80.89 80.91 80.82 80.83 0.0M
2022-03-24 80.95 80.95 80.86 80.87 0.0M
2022-03-23 80.95 80.96 80.93 80.93 0.0M
2022-03-22 80.96 80.96 80.92 80.94 0.0M
2022-03-21 81.05 81.07 81.01 81.01 0.0M
2022-03-18 81.08 81.16 81.07 81.09 0.0M
2022-03-17 81.04 81.10 81.04 81.06 0.0M
2022-03-16 81.12 81.18 81.05 81.05 0.0M
2022-03-15 81.11 81.19 81.09 81.19 0.0M
2022-03-14 81.10 81.14 81.07 81.07 0.0M
2022-03-11 81.21 81.21 81.10 81.16 0.0M
2022-03-10 81.31 81.35 81.06 81.14 0.0M
2022-03-09 81.47 81.50 81.27 81.33 0.1M
2022-03-08 81.58 81.73 81.44 81.49 0.0M
2022-03-07 81.65 81.74 81.57 81.57 0.0M
2022-03-04 81.57 81.77 81.57 81.74 0.0M
2022-03-03 81.53 81.55 81.40 81.52 0.0M
2022-03-02 81.72 81.72 81.45 81.45 0.0M
2022-03-01 81.46 81.70 81.45 81.70 0.0M
2022-02-28 81.34 81.39 81.28 81.39 0.0M
2022-02-25 81.24 81.28 81.20 81.21 0.0M
2022-02-24 81.27 81.30 81.25 81.27 0.0M
2022-02-23 81.15 81.21 81.15 81.21 0.0M
2022-02-22 81.37 81.37 81.18 81.23 0.0M
2022-02-21 81.28 81.32 81.25 81.31 0.0M
2022-02-18 81.26 81.34 81.26 81.32 0.0M
2022-02-17 81.16 81.29 81.16 81.27 0.0M
2022-02-16 81.15 81.20 81.14 81.19 0.0M
2022-02-15 81.23 81.23 81.11 81.14 0.0M
2022-02-14 81.49 81.52 81.44 81.45 0.0M
2022-02-11 81.44 81.44 81.41 81.41 0.0M
2022-02-10 81.43 81.47 81.41 81.41 0.0M
2022-02-09 81.42 81.47 81.42 81.46 0.0M
2022-02-08 81.36 81.41 81.36 81.37 0.0M
2022-02-07 81.28 81.40 81.27 81.40 0.0M
2022-02-04 81.32 81.43 81.31 81.36 0.0M
2022-02-03 81.65 81.69 81.45 81.45 0.0M
2022-02-02 81.68 81.68 81.64 81.66 0.0M
2022-02-01 81.71 81.72 81.68 81.68 0.0M
2022-01-31 81.76 81.77 81.68 81.70 0.0M
2022-01-28 81.83 81.83 81.79 81.81 0.0M
2022-01-27 81.82 81.85 81.80 81.84 0.0M
2022-01-26 81.88 81.90 81.87 81.88 0.0M
2022-01-25 81.90 81.90 81.87 81.89 0.0M
2022-01-24 81.84 81.91 81.82 81.90 0.0M
2022-01-21 81.78 81.86 81.78 81.83 0.0M
2022-01-20 81.77 81.81 81.76 81.79 0.0M
2022-01-19 81.75 81.79 81.75 81.78 0.0M
2022-01-18 81.78 81.79 81.78 81.78 0.0M
2022-01-17 81.80 81.80 81.78 81.78 0.0M
2022-01-14 81.83 81.83 81.81 81.81 0.0M
2022-01-13 81.79 81.84 81.79 81.83 0.0M
2022-01-12 81.79 81.84 81.78 81.81 0.0M
2022-01-11 81.81 81.81 81.79 81.80 0.0M
2022-01-10 81.80 81.83 81.79 81.81 0.0M
2022-01-07 81.83 81.84 81.81 81.83 0.0M
2022-01-06 81.82 81.84 81.82 81.84 0.0M
2022-01-05 81.90 81.90 81.86 81.88 0.0M
2022-01-04 81.90 81.91 81.87 81.88 0.0M
2022-01-03 81.88 81.90 81.86 81.88 0.0M