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
2024-12-30 79.95 79.98 79.95 79.95 0.0M
2024-12-27 80.08 80.08 79.92 79.92 0.0M
2024-12-23 80.03 80.03 79.95 79.95 0.0M
2024-12-20 80.04 80.06 80.02 80.04 0.0M
2024-12-19 79.93 80.01 79.93 79.98 0.0M
2024-12-18 80.02 80.07 80.01 80.01 0.0M
2024-12-17 79.98 80.04 79.98 80.01 0.0M
2024-12-16 79.99 80.04 79.96 79.98 0.0M
2024-12-13 79.98 80.11 79.94 79.94 0.0M
2024-12-12 79.99 80.17 79.99 80.01 0.0M
2024-12-11 80.09 80.13 80.07 80.07 0.0M
2024-12-10 80.03 80.09 80.03 80.06 0.0M
2024-12-09 80.09 80.09 80.02 80.02 0.0M
2024-12-06 80.00 80.00 79.98 79.99 0.0M
2024-12-05 80.10 80.10 79.97 79.97 0.0M
2024-12-04 80.07 80.13 80.03 80.13 0.0M
2024-12-03 80.15 80.15 80.05 80.05 0.0M
2024-12-02 80.17 80.19 80.06 80.12 0.0M
2024-11-29 80.01 80.08 80.01 80.03 0.0M
2024-11-28 79.96 79.97 79.95 79.96 0.1M
2024-11-27 80.02 80.02 79.89 79.89 0.0M
2024-11-26 79.94 79.95 79.90 79.95 0.0M
2024-11-25 80.00 80.00 79.90 79.93 0.0M
2024-11-22 79.77 79.97 79.77 79.94 0.0M
2024-11-21 79.94 79.94 79.78 79.78 0.0M
2024-11-20 79.77 79.77 79.70 79.72 0.0M
2024-11-19 79.74 79.77 79.71 79.71 0.0M
2024-11-18 79.73 79.73 79.63 79.66 0.0M
2024-11-15 79.83 79.83 79.74 79.78 0.0M
2024-11-14 79.84 79.95 79.84 79.95 0.0M
2024-11-13 79.81 79.88 79.79 79.88 0.0M
2024-11-12 79.81 79.87 79.81 79.84 0.0M
2024-11-11 79.82 79.85 79.77 79.85 0.0M
2024-11-08 79.78 79.78 79.73 79.78 0.0M
2024-11-07 79.93 79.93 79.67 79.72 0.0M
2024-11-06 79.74 79.79 79.66 79.79 0.0M
2024-11-05 79.59 79.59 79.54 79.54 0.0M
2024-11-04 79.57 79.66 79.57 79.66 0.0M
2024-11-01 79.76 79.76 79.56 79.60 0.0M
2024-10-31 79.59 79.61 79.51 79.61 0.0M
2024-10-30 79.77 79.78 79.60 79.64 0.0M
2024-10-29 79.82 79.82 79.77 79.78 0.0M
2024-10-28 79.75 79.86 79.75 79.83 0.0M
2024-10-25 79.84 79.84 79.78 79.81 0.0M
2024-10-24 79.85 79.88 79.84 79.88 0.0M
2024-10-23 79.79 79.80 79.77 79.80 0.0M
2024-10-22 79.70 79.73 79.67 79.71 0.0M
2024-10-21 79.83 79.83 79.72 79.74 0.0M
2024-10-18 79.82 79.87 79.75 79.87 0.0M
2024-10-17 79.70 79.80 79.70 79.80 0.0M
2024-10-16 79.69 79.75 79.67 79.75 0.0M
2024-10-15 79.68 79.68 79.62 79.67 0.0M
2024-10-14 79.63 79.63 79.61 79.61 0.0M
2024-10-11 79.56 79.60 79.52 79.54 0.0M
2024-10-10 79.57 79.63 79.51 79.60 0.0M
2024-10-09 79.64 79.64 79.55 79.55 0.0M
2024-10-08 79.61 79.62 79.58 79.62 0.0M
2024-10-07 79.64 79.64 79.55 79.56 0.0M
2024-10-04 79.77 79.79 79.65 79.66 0.0M
2024-10-03 79.90 79.90 79.81 79.82 0.0M
2024-10-02 79.86 79.86 79.80 79.84 0.0M
2024-10-01 79.85 79.89 79.78 79.83 0.0M
2024-09-30 79.82 79.82 79.68 79.75 0.0M
2024-09-27 79.74 79.79 79.73 79.78 0.0M
2024-09-26 79.70 79.75 79.68 79.68 0.0M
2024-09-25 79.72 79.72 79.64 79.64 0.0M
2024-09-24 79.65 79.74 79.65 79.74 0.0M
2024-09-23 79.56 79.64 79.40 79.59 0.0M
2024-09-20 79.52 79.53 79.52 79.52 0.0M
2024-09-19 79.50 79.51 79.45 79.51 0.0M
2024-09-18 79.50 79.50 79.45 79.50 0.0M
2024-09-17 79.57 79.57 79.52 79.52 0.0M
2024-09-16 79.54 79.58 79.49 79.58 0.0M
2024-09-13 79.52 79.55 79.51 79.54 0.0M
2024-09-12 79.57 79.57 79.47 79.47 0.0M
2024-09-11 79.58 79.62 79.54 79.61 0.0M
2024-09-10 79.47 79.53 79.44 79.53 0.0M
2024-09-09 79.38 79.47 79.38 79.46 0.0M
2024-09-06 79.40 79.48 79.37 79.48 0.0M
2024-09-05 79.36 79.37 79.31 79.37 0.0M
2024-09-04 79.27 79.30 79.23 79.29 0.0M
2024-09-03 79.16 79.23 79.14 79.23 0.0M
2024-09-02 79.21 79.21 79.10 79.13 0.0M
2024-08-30 79.21 79.23 79.20 79.21 0.0M
2024-08-29 79.19 79.25 79.16 79.23 0.0M
2024-08-28 79.16 79.20 79.16 79.16 0.0M
2024-08-27 79.12 79.18 79.12 79.18 0.0M
2024-08-26 79.15 79.18 79.15 79.18 0.0M
2024-08-23 79.17 79.19 79.12 79.19 0.0M
2024-08-22 79.20 79.20 79.16 79.17 0.0M
2024-08-21 79.11 79.18 79.10 79.14 0.0M
2024-08-20 79.06 79.13 79.05 79.13 0.0M
2024-08-19 79.06 79.09 79.01 79.01 0.0M
2024-08-16 79.04 79.10 78.99 79.02 0.0M
2024-08-15 79.33 79.33 79.20 79.20 0.0M
2024-08-14 79.30 79.32 79.24 79.26 0.0M
2024-08-13 79.23 79.34 79.23 79.34 0.0M
2024-08-12 79.22 79.22 79.20 79.20 0.0M
2024-08-09 79.20 79.26 79.19 79.26 0.0M
2024-08-08 79.26 79.29 79.22 79.24 0.0M
2024-08-07 79.23 79.23 79.13 79.14 0.0M
2024-08-06 79.24 79.24 79.15 79.24 0.0M
2024-08-05 79.36 79.44 79.21 79.21 0.0M
2024-08-02 79.17 79.21 79.15 79.20 0.0M
2024-08-01 79.00 79.11 79.00 79.11 0.0M
2024-07-31 78.95 78.99 78.94 78.99 0.0M
2024-07-30 78.89 78.90 78.86 78.90 0.0M
2024-07-29 78.84 78.90 78.84 78.85 0.0M
2024-07-26 78.79 78.86 78.77 78.86 0.0M
2024-07-25 78.80 78.85 78.80 78.85 0.0M
2024-07-24 78.71 78.78 78.70 78.73 0.0M
2024-07-23 78.62 78.71 78.62 78.71 0.0M
2024-07-22 78.69 78.69 78.62 78.62 0.0M
2024-07-19 78.70 78.71 78.62 78.70 0.0M
2024-07-18 78.65 78.68 78.63 78.68 0.0M
2024-07-17 78.66 78.68 78.61 78.67 0.0M
2024-07-16 78.60 78.67 78.58 78.65 0.0M
2024-07-15 78.60 78.61 78.57 78.61 0.0M
2024-07-12 78.55 78.58 78.53 78.53 0.0M
2024-07-11 78.43 78.62 78.43 78.62 0.0M
2024-07-10 78.39 78.46 78.39 78.46 0.0M
2024-07-09 78.40 78.41 78.35 78.40 0.0M
2024-07-08 78.42 78.42 78.37 78.38 0.0M
2024-07-05 78.33 78.43 78.33 78.43 0.0M
2024-07-04 78.36 78.36 78.31 78.31 0.0M
2024-07-03 78.34 78.34 78.32 78.33 0.0M
2024-07-02 78.37 78.40 78.32 78.32 0.0M
2024-07-01 78.41 78.41 78.34 78.37 0.0M
2024-06-28 78.47 78.49 78.45 78.49 0.0M
2024-06-27 78.45 78.51 78.45 78.46 0.0M
2024-06-26 78.46 78.46 78.43 78.46 0.0M
2024-06-25 78.47 78.47 78.42 78.42 0.0M
2024-06-24 78.50 78.50 78.41 78.41 0.0M
2024-06-21 78.42 78.52 78.42 78.43 0.0M
2024-06-20 78.40 78.44 78.36 78.44 0.0M
2024-06-19 78.43 78.45 78.37 78.44 0.0M
2024-06-18 78.37 78.40 78.36 78.40 0.0M
2024-06-17 78.48 78.48 78.35 78.35 0.0M
2024-06-14 78.37 78.48 78.36 78.48 0.0M
2024-06-13 78.18 78.31 78.16 78.31 0.0M
2024-06-12 78.08 78.14 78.07 78.14 0.0M
2024-06-11 77.98 78.05 77.91 78.04 0.0M
2024-06-10 78.01 78.01 77.94 77.94 0.0M
2024-06-07 78.08 78.08 77.93 77.98 0.0M
2024-06-06 78.14 78.18 78.05 78.05 0.0M
2024-06-05 78.06 78.13 78.05 78.11 0.0M
2024-06-04 78.04 78.10 78.04 78.09 0.0M
2024-06-03 77.97 78.06 77.95 78.06 0.0M
2024-05-31 77.94 77.98 77.88 77.98 0.0M
2024-05-30 77.94 77.97 77.90 77.97 0.0M
2024-05-29 77.92 77.98 77.88 77.88 0.0M
2024-05-28 78.02 78.02 77.92 77.92 0.0M
2024-05-27 77.90 77.95 77.90 77.95 0.0M
2024-05-24 77.90 77.90 77.90 77.90 0.0M
2024-05-23 77.98 77.98 77.81 77.92 0.0M
2024-05-22 77.97 78.00 77.95 77.99 0.0M
2024-05-21 78.00 78.03 77.97 78.03 0.0M
2024-05-20 77.98 78.02 77.96 77.98 0.0M
2024-05-17 78.06 78.06 77.96 77.96 0.0M
2024-05-16 78.16 78.16 78.05 78.05 0.0M
2024-05-15 78.02 78.09 77.98 78.09 0.0M
2024-05-14 78.16 78.20 78.13 78.13 0.0M
2024-05-13 78.14 78.16 78.10 78.16 0.0M
2024-05-10 78.17 78.17 78.10 78.13 0.0M
2024-05-09 78.16 78.16 78.15 78.16 0.0M
2024-05-08 78.14 78.17 78.12 78.17 0.0M
2024-05-07 78.20 78.20 78.13 78.20 0.0M
2024-05-06 78.06 78.20 78.06 78.16 0.0M
2024-05-03 78.07 78.15 78.07 78.11 0.0M
2024-05-02 78.05 78.06 77.98 78.02 0.0M
2024-04-30 78.03 78.08 77.94 77.94 0.0M
2024-04-29 78.04 78.08 78.03 78.08 0.0M
2024-04-26 77.98 78.02 77.96 78.02 0.0M
2024-04-25 78.07 78.07 77.94 77.98 0.0M
2024-04-24 78.05 78.05 78.01 78.02 0.0M
2024-04-23 78.12 78.12 78.04 78.07 0.0M
2024-04-22 78.03 78.07 77.99 78.07 0.0M
2024-04-19 78.09 78.10 78.02 78.06 0.0M
2024-04-18 78.12 78.13 78.05 78.05 0.0M
2024-04-17 78.05 78.11 78.03 78.03 0.0M
2024-04-16 78.14 78.16 78.12 78.12 0.0M
2024-04-15 78.18 78.18 78.09 78.14 0.0M
2024-04-12 78.08 78.22 78.08 78.21 0.0M
2024-04-11 78.04 78.05 77.98 77.99 0.0M
2024-04-10 78.13 78.25 77.99 78.06 0.1M
2024-04-09 78.07 78.13 78.04 78.10 0.0M
2024-04-08 78.10 78.10 78.04 78.09 0.0M
2024-04-05 78.19 78.19 78.10 78.14 0.0M
2024-04-04 78.17 78.17 78.10 78.10 0.0M
2024-04-03 78.15 78.17 78.08 78.15 0.0M
2024-04-02 78.17 78.18 78.07 78.16 0.0M
2024-03-28 78.12 78.14 78.06 78.12 0.0M
2024-03-27 78.12 78.17 78.08 78.17 0.0M
2024-03-26 78.06 78.11 78.02 78.11 0.0M
2024-03-25 78.13 78.13 78.02 78.02 0.0M
2024-03-22 78.07 78.13 78.05 78.09 0.0M
2024-03-21 78.02 78.07 78.01 78.07 0.0M
2024-03-20 78.00 78.00 77.94 77.94 0.0M
2024-03-19 77.95 78.00 77.93 78.00 0.0M
2024-03-18 77.91 77.95 77.89 77.95 0.0M
2024-03-15 77.96 77.97 77.90 77.94 0.0M
2024-03-14 78.01 78.04 77.95 77.99 0.0M
2024-03-13 78.05 78.05 77.95 78.00 0.0M
2024-03-12 78.07 78.08 78.04 78.04 0.0M
2024-03-11 78.16 78.16 78.05 78.11 0.0M
2024-03-08 78.07 78.16 78.07 78.16 0.0M
2024-03-07 78.01 78.05 77.91 78.05 0.0M
2024-03-06 77.94 77.97 77.93 77.97 0.0M
2024-03-05 77.91 78.03 77.89 77.94 0.0M
2024-03-04 77.91 77.91 77.87 77.87 0.0M
2024-03-01 77.89 77.93 77.86 77.92 0.0M
2024-02-29 77.86 77.92 77.81 77.92 0.0M
2024-02-28 77.82 77.87 77.82 77.85 0.0M
2024-02-27 77.82 77.88 77.80 77.83 0.0M
2024-02-26 77.90 77.90 77.78 77.79 0.0M
2024-02-23 77.81 77.90 77.76 77.90 0.0M
2024-02-22 77.87 77.90 77.81 77.86 0.0M
2024-02-21 77.95 77.97 77.88 77.88 0.0M
2024-02-20 77.89 77.98 77.89 77.98 0.0M
2024-02-19 77.91 77.94 77.88 77.88 0.0M
2024-02-16 77.98 77.98 77.91 77.91 0.0M
2024-02-15 78.09 78.09 78.01 78.01 0.0M
2024-02-14 78.16 78.19 78.12 78.19 0.0M
2024-02-13 78.20 78.24 78.08 78.08 0.0M
2024-02-12 78.21 78.23 78.17 78.19 0.0M
2024-02-09 78.20 78.25 78.17 78.20 0.0M
2024-02-08 78.27 78.31 78.25 78.26 0.0M
2024-02-07 78.31 78.34 78.28 78.30 0.0M
2024-02-06 78.27 78.31 78.26 78.31 0.0M
2024-02-05 78.30 78.33 78.28 78.30 0.0M
2024-02-02 78.43 78.43 78.32 78.39 0.0M
2024-02-01 78.54 78.55 78.44 78.55 0.0M
2024-01-31 78.44 78.56 78.41 78.56 0.0M
2024-01-30 78.41 78.43 78.34 78.41 0.0M
2024-01-29 78.43 78.49 78.40 78.47 0.0M
2024-01-26 78.44 78.45 78.33 78.39 0.0M
2024-01-25 78.25 78.40 78.20 78.40 0.0M
2024-01-24 78.23 78.28 78.23 78.25 0.0M
2024-01-23 78.24 78.28 78.23 78.25 0.0M
2024-01-22 78.24 78.26 78.22 78.22 0.0M
2024-01-19 78.26 78.29 78.21 78.21 0.0M
2024-01-18 78.25 78.29 78.23 78.27 0.0M
2024-01-17 78.29 78.29 78.22 78.24 0.0M
2024-01-16 78.35 78.42 78.35 78.38 0.0M
2024-01-15 78.42 78.42 78.35 78.36 0.0M
2024-01-12 78.35 78.48 78.35 78.48 0.0M
2024-01-11 78.26 78.33 78.24 78.24 0.0M
2024-01-10 78.31 78.31 78.22 78.25 0.0M
2024-01-09 78.33 78.35 78.27 78.32 0.0M
2024-01-08 78.32 78.40 78.29 78.40 0.0M
2024-01-05 78.40 78.66 78.26 78.36 0.0M
2024-01-04 78.60 78.60 78.35 78.35 0.0M
2024-01-03 78.45 78.57 78.45 78.50 0.0M
2024-01-02 78.55 78.55 78.46 78.48 0.0M