Xtrackers II EUR Corp Bond SRI PAB UCITS ETF 1D

XB4F
🏛️ germany →
144.26
Last Update: 2025-10-03
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
2025-10-03 144.22 144.33 144.17 144.26 0.0M
2025-10-02 144.06 144.30 144.05 144.25 0.0M
2025-10-01 143.79 144.20 143.77 144.08 0.0M
2025-09-30 143.95 144.05 143.85 144.01 0.0M
2025-09-29 143.88 143.99 143.82 143.95 0.0M
2025-09-26 143.53 143.84 143.53 143.81 0.0M
2025-09-25 144.05 144.05 143.54 143.56 0.0M
2025-09-24 143.92 143.94 143.79 143.94 0.0M
2025-09-23 144.12 144.12 143.71 143.83 0.0M
2025-09-22 143.53 143.94 143.53 143.83 0.0M
2025-09-19 144.09 144.09 143.78 143.81 0.0M
2025-09-18 143.97 144.07 143.85 144.02 0.0M
2025-09-17 144.00 144.00 143.82 143.95 0.0M
2025-09-16 143.90 144.02 143.80 143.86 0.0M
2025-09-15 143.94 143.94 143.76 143.87 0.0M
2025-09-12 143.89 143.99 143.73 143.76 0.0M
2025-09-11 143.40 144.22 143.40 144.16 0.0M
2025-09-10 143.95 144.11 143.88 144.02 0.0M
2025-09-09 143.50 143.96 143.50 143.83 0.0M
2025-09-08 143.33 144.05 143.33 144.00 0.0M
2025-09-05 144.00 144.00 143.45 143.83 0.0M
2025-09-04 143.24 143.53 143.16 143.48 0.0M
2025-09-03 142.92 143.21 142.71 143.21 0.0M
2025-09-02 143.08 143.08 142.78 142.78 0.0M
2025-09-01 143.14 143.36 143.08 143.17 0.0M
2025-08-29 143.11 143.46 143.11 143.35 0.0M
2025-08-28 143.59 143.65 143.30 143.49 0.0M
2025-08-27 143.46 143.57 143.41 143.54 0.0M
2025-08-26 143.21 143.44 143.21 143.41 0.0M
2025-08-25 142.72 143.46 142.72 143.34 0.0M
2025-08-22 143.15 143.48 143.15 143.48 0.0M
2025-08-21 143.57 143.57 143.13 143.25 0.0M
2025-08-20 143.94 143.94 143.41 143.55 0.0M
2025-08-19 144.57 144.57 144.10 144.28 0.0M
2025-08-18 144.09 144.40 144.09 144.18 0.0M
2025-08-15 144.51 144.51 144.15 144.15 0.0M
2025-08-14 145.10 145.10 144.56 144.63 0.0M
2025-08-13 144.03 144.68 144.03 144.56 0.0M
2025-08-12 144.54 144.54 144.10 144.22 0.0M
2025-08-11 144.30 144.53 144.30 144.37 0.0M
2025-08-08 144.83 144.83 144.33 144.33 0.0M
2025-08-07 145.07 145.07 144.45 144.60 0.0M
2025-08-06 144.55 144.61 144.46 144.52 0.0M
2025-08-05 144.69 144.71 144.51 144.67 0.0M
2025-08-04 144.24 144.59 144.13 144.54 0.0M
2025-08-01 143.96 144.34 143.95 144.11 0.0M
2025-07-31 144.34 144.42 144.20 144.39 0.0M
2025-07-30 144.25 144.47 144.22 144.27 0.0M
2025-07-29 144.34 144.41 144.27 144.34 0.0M
2025-07-28 144.12 144.48 144.12 144.34 0.0M
2025-07-25 143.57 144.11 143.57 144.08 0.0M
2025-07-24 144.25 144.45 144.08 144.08 0.0M
2025-07-23 144.32 144.69 144.32 144.60 0.0M
2025-07-22 144.33 144.63 144.32 144.52 0.0M
2025-07-21 144.73 144.73 144.24 144.37 0.0M
2025-07-18 143.97 144.07 143.93 144.00 0.0M
2025-07-17 143.88 144.18 143.87 144.18 0.0M
2025-07-16 143.51 144.06 143.51 143.96 0.0M
2025-07-15 143.62 144.14 143.62 143.85 0.0M
2025-07-14 143.97 143.97 143.62 143.72 0.0M
2025-07-11 144.44 144.44 143.63 143.72 0.0M
2025-07-10 144.09 144.19 143.89 143.89 0.0M
2025-07-09 143.81 144.33 143.81 144.07 0.0M
2025-07-08 143.97 144.09 143.82 144.09 0.0M
2025-07-07 144.21 144.36 144.07 144.07 0.0M
2025-07-04 144.07 144.51 144.07 144.28 0.0M
2025-07-03 144.54 144.54 143.93 144.34 0.0M
2025-07-02 144.15 144.15 143.73 144.03 0.0M
2025-07-01 144.04 144.09 143.75 143.92 0.0M
2025-06-30 143.38 143.78 143.38 143.69 0.0M
2025-06-27 143.53 143.68 143.38 143.59 0.0M
2025-06-26 143.80 143.89 143.53 143.53 0.0M
2025-06-25 143.50 143.88 143.49 143.56 0.0M
2025-06-24 144.08 144.08 143.47 143.76 0.0M
2025-06-23 143.23 143.58 143.14 143.52 0.0M
2025-06-20 143.77 143.77 143.30 143.47 0.0M
2025-06-19 143.31 143.42 143.22 143.26 0.0M
2025-06-18 143.34 143.64 143.32 143.64 0.0M
2025-06-17 143.28 143.62 143.28 143.31 0.0M
2025-06-16 143.17 143.53 143.07 143.53 0.0M
2025-06-13 143.88 143.88 143.18 143.26 0.0M
2025-06-12 143.38 143.79 143.38 143.70 0.0M
2025-06-11 143.25 143.61 143.25 143.47 0.0M
2025-06-10 143.51 143.52 143.32 143.50 0.0M
2025-06-09 143.28 143.46 143.27 143.27 0.0M
2025-06-06 143.10 143.41 143.10 143.17 0.0M
2025-06-05 143.61 143.61 142.89 143.04 0.0M
2025-06-04 143.68 143.68 143.30 143.46 0.0M
2025-06-03 143.51 143.51 143.25 143.45 0.0M
2025-06-02 143.33 143.33 142.96 143.22 0.0M
2025-05-30 143.28 143.42 143.12 143.39 0.0M
2025-05-29 142.87 143.35 142.87 143.30 0.0M
2025-05-28 143.19 143.19 142.82 142.94 0.0M
2025-05-27 143.16 143.18 142.93 143.01 0.0M
2025-05-26 142.80 142.83 142.43 142.79 0.0M
2025-05-23 142.62 142.86 142.40 142.58 0.0M
2025-05-22 141.98 142.47 141.98 142.42 0.0M
2025-05-21 142.47 142.61 142.11 142.49 0.0M
2025-05-20 143.75 143.75 143.24 143.69 0.0M
2025-05-19 143.73 143.73 142.98 143.47 0.0M
2025-05-16 143.44 143.56 143.34 143.43 0.0M
2025-05-15 142.82 143.27 142.76 143.27 0.0M
2025-05-14 142.64 143.05 142.64 142.89 0.0M
2025-05-13 142.93 143.05 142.73 142.93 0.0M
2025-05-12 142.61 143.25 142.61 143.11 0.0M
2025-05-09 143.55 143.55 143.17 143.35 0.0M
2025-05-08 143.23 143.61 143.23 143.39 0.0M
2025-05-07 143.11 143.61 143.11 143.61 0.0M
2025-05-06 143.62 143.62 142.99 143.17 0.0M
2025-05-05 142.99 143.26 142.84 143.13 0.0M
2025-05-02 142.52 143.46 142.52 143.10 0.0M
2025-04-30 143.50 143.50 143.13 143.18 0.0M
2025-04-29 143.15 143.42 143.13 143.20 0.0M
2025-04-28 143.44 143.44 143.24 143.25 0.0M
2025-04-25 143.31 143.67 143.31 143.45 0.0M
2025-04-24 143.30 143.78 143.30 143.78 0.0M
2025-04-23 143.08 143.57 143.08 143.38 0.0M
2025-04-22 144.22 144.22 143.19 143.34 0.0M
2025-04-17 142.69 143.46 142.68 143.09 0.0M
2025-04-16 142.70 142.81 142.52 142.76 0.0M
2025-04-15 141.77 142.57 141.77 142.44 0.0M
2025-04-14 142.64 142.64 141.68 142.07 0.0M
2025-04-11 141.71 142.08 141.48 141.79 0.0M
2025-04-10 141.99 142.75 141.45 141.85 0.0M
2025-04-09 140.51 141.60 140.51 141.01 0.0M
2025-04-08 140.78 141.93 140.78 141.65 0.0M
2025-04-07 140.60 141.97 140.54 141.78 0.0M
2025-04-04 142.62 142.62 141.21 141.87 0.0M
2025-04-03 142.27 142.45 142.18 142.25 0.0M
2025-04-02 142.24 142.35 142.03 142.03 0.0M
2025-04-01 142.61 142.61 141.94 142.22 0.0M
2025-03-31 142.28 142.28 141.84 141.99 0.0M
2025-03-28 142.20 142.20 141.99 141.99 0.0M
2025-03-27 141.99 142.05 141.73 141.82 0.0M
2025-03-26 141.91 141.96 141.69 141.81 0.0M
2025-03-25 141.83 141.88 141.55 141.84 0.0M
2025-03-24 141.72 141.86 141.61 141.80 0.0M
2025-03-21 141.35 141.87 141.35 141.70 0.0M
2025-03-20 141.99 141.99 141.62 141.67 0.0M
2025-03-19 141.65 141.74 141.54 141.67 0.0M
2025-03-18 141.67 141.67 141.32 141.48 0.0M
2025-03-17 141.32 141.54 141.32 141.52 0.0M
2025-03-14 141.37 141.37 140.85 141.14 0.0M
2025-03-13 141.26 141.32 140.90 140.95 0.0M
2025-03-12 141.04 141.42 141.04 141.38 0.0M
2025-03-11 141.35 141.65 141.02 141.02 0.0M
2025-03-10 141.57 141.84 141.57 141.62 0.0M
2025-03-07 141.30 141.90 141.30 141.61 0.0M
2025-03-06 141.23 141.54 141.06 141.38 0.0M
2025-03-05 142.59 142.59 141.62 141.75 0.0M
2025-03-04 142.73 143.36 142.73 142.89 0.0M
2025-03-03 143.66 143.66 142.86 142.89 0.0M
2025-02-28 143.13 143.52 143.13 143.21 0.0M
2025-02-27 142.94 143.39 142.94 143.22 0.0M
2025-02-26 142.68 143.36 142.68 143.21 0.0M
2025-02-25 142.66 143.06 142.66 143.04 0.0M
2025-02-24 143.30 143.30 142.89 142.91 0.0M
2025-02-21 142.68 143.10 142.68 142.89 0.0M
2025-02-20 142.77 142.77 142.41 142.64 0.0M
2025-02-19 143.01 143.01 142.25 142.36 0.0M
2025-02-18 143.58 143.79 143.47 143.64 0.0M
2025-02-17 143.53 143.75 143.50 143.56 0.0M
2025-02-14 143.82 144.05 143.73 144.04 0.0M
2025-02-13 143.49 144.01 143.39 143.91 0.0M
2025-02-12 143.21 143.70 143.21 143.54 0.0M
2025-02-11 144.13 144.13 143.54 143.69 0.0M
2025-02-10 143.88 144.00 143.72 144.00 0.0M
2025-02-07 143.83 144.04 143.61 143.92 0.0M
2025-02-06 144.10 144.10 143.77 143.84 0.0M
2025-02-05 143.99 144.13 143.92 144.04 0.0M
2025-02-04 143.24 143.89 143.24 143.71 0.0M
2025-02-03 143.68 143.83 143.25 143.81 0.0M
2025-01-31 142.96 143.64 142.96 143.64 0.0M
2025-01-30 142.60 143.07 142.60 143.01 0.0M
2025-01-29 142.57 142.73 142.42 142.42 0.0M
2025-01-28 142.39 142.50 142.32 142.47 0.0M
2025-01-27 142.50 142.56 142.31 142.31 0.0M
2025-01-24 143.06 143.06 142.10 142.20 0.0M
2025-01-23 142.85 142.85 142.36 142.36 0.0M
2025-01-22 142.51 142.79 142.51 142.65 0.0M
2025-01-21 142.58 142.62 142.40 142.47 0.0M
2025-01-20 142.70 142.70 142.17 142.45 0.0M
2025-01-17 142.06 142.61 142.06 142.47 0.0M
2025-01-16 141.80 142.30 141.80 142.08 0.0M
2025-01-15 141.59 142.10 141.49 142.09 0.0M
2025-01-14 141.62 141.73 141.37 141.37 0.0M
2025-01-13 141.72 141.72 141.22 141.53 0.0M
2025-01-10 141.71 141.86 141.47 141.69 0.0M
2025-01-09 142.01 142.07 141.76 141.82 0.0M
2025-01-08 141.79 142.14 141.76 142.01 0.0M
2025-01-07 142.32 142.34 142.01 142.01 0.0M
2025-01-06 142.21 142.37 142.07 142.08 0.0M
2025-01-03 143.42 143.42 142.33 142.44 0.0M
2025-01-02 142.40 143.20 142.40 142.97 0.0M