Xtrackers II EUR Corporate Bond Short Duration SRI PAB UCITS ETF 1C

XZE5
🏛️ germany →
47.29
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
2025-09-26 47.33 47.33 47.24 47.29 0.0M
2025-09-25 47.30 47.31 47.24 47.25 0.0M
2025-09-24 47.26 47.33 47.26 47.29 0.0M
2025-09-23 47.42 47.42 47.27 47.30 0.0M
2025-09-22 47.23 47.32 47.23 47.30 0.0M
2025-09-19 47.29 47.33 47.27 47.29 0.0M
2025-09-18 47.28 47.33 47.28 47.30 0.0M
2025-09-17 47.29 47.31 47.26 47.26 0.0M
2025-09-16 47.34 47.34 47.27 47.28 0.0M
2025-09-15 47.24 47.32 47.24 47.30 0.0M
2025-09-12 47.28 47.31 47.26 47.28 0.0M
2025-09-11 47.30 47.32 47.27 47.30 0.0M
2025-09-10 47.41 47.41 47.27 47.31 0.0M
2025-09-09 47.11 47.32 47.11 47.30 0.0M
2025-09-08 47.42 47.42 47.27 47.30 0.0M
2025-09-05 47.07 47.31 47.07 47.31 0.0M
2025-09-04 47.20 47.24 47.18 47.22 0.0M
2025-09-03 47.09 47.24 47.09 47.22 0.0M
2025-09-02 47.12 47.18 47.10 47.13 0.0M
2025-09-01 47.24 47.24 47.18 47.21 0.0M
2025-08-29 47.25 47.25 47.16 47.22 0.0M
2025-08-28 47.23 47.24 47.19 47.21 0.0M
2025-08-27 47.19 47.24 47.17 47.22 0.0M
2025-08-26 47.26 47.26 47.17 47.21 0.0M
2025-08-25 47.26 47.26 47.14 47.17 0.0M
2025-08-22 47.14 47.21 47.14 47.21 0.0M
2025-08-21 47.17 47.23 47.13 47.16 0.0M
2025-08-20 47.15 47.25 47.15 47.20 0.0M
2025-08-19 47.20 47.24 47.20 47.24 0.0M
2025-08-18 47.28 47.28 47.17 47.19 0.0M
2025-08-15 47.26 47.26 47.19 47.19 0.0M
2025-08-14 47.21 47.28 47.20 47.23 0.0M
2025-08-13 47.18 47.26 47.18 47.23 0.0M
2025-08-12 47.24 47.24 47.14 47.16 0.0M
2025-08-11 47.14 47.21 47.14 47.19 0.0M
2025-08-08 47.13 47.25 47.13 47.18 0.0M
2025-08-07 47.31 47.31 47.18 47.23 0.0M
2025-08-06 47.38 47.38 47.19 47.20 0.0M
2025-08-05 47.21 47.27 47.18 47.25 0.0M
2025-08-04 47.13 47.22 47.13 47.21 0.0M
2025-08-01 47.20 47.20 47.11 47.14 0.0M
2025-07-31 47.14 47.20 47.10 47.20 0.0M
2025-07-30 47.15 47.19 47.13 47.16 0.0M
2025-07-29 47.12 47.20 47.12 47.17 0.0M
2025-07-28 47.17 47.19 47.12 47.16 0.0M
2025-07-25 47.21 47.21 47.10 47.13 0.0M
2025-07-24 47.16 47.22 47.14 47.17 0.0M
2025-07-23 47.30 47.30 47.21 47.28 0.0M
2025-07-22 47.11 47.22 47.11 47.21 0.0M
2025-07-21 47.15 47.21 47.15 47.19 0.0M
2025-07-18 47.22 47.22 47.10 47.13 0.0M
2025-07-17 46.99 47.17 46.99 47.17 0.0M
2025-07-16 47.13 47.13 47.06 47.12 0.0M
2025-07-15 47.03 47.15 47.03 47.10 0.0M
2025-07-14 46.98 47.08 46.98 47.07 0.0M
2025-07-11 47.08 47.08 47.02 47.04 0.0M
2025-07-10 47.13 47.14 47.06 47.08 0.0M
2025-07-09 47.10 47.13 47.10 47.13 0.0M
2025-07-08 47.12 47.12 47.06 47.10 0.0M
2025-07-07 47.17 47.17 47.10 47.11 0.0M
2025-07-04 47.14 47.18 47.14 47.15 0.0M
2025-07-03 47.06 47.16 47.05 47.16 0.0M
2025-07-02 46.98 47.11 46.98 47.08 0.0M
2025-07-01 47.05 47.23 47.04 47.04 0.0M
2025-06-30 47.09 47.09 47.00 47.07 0.0M
2025-06-27 46.82 47.03 46.82 47.01 0.0M
2025-06-26 47.09 47.09 46.96 46.99 0.0M
2025-06-25 47.04 47.04 46.94 46.98 0.0M
2025-06-24 47.00 47.03 46.95 46.99 0.0M
2025-06-23 46.94 46.95 46.89 46.95 0.0M
2025-06-20 47.33 47.37 46.89 46.93 0.0M
2025-06-19 46.92 46.97 46.87 46.90 0.0M
2025-06-18 46.87 46.98 46.87 46.98 0.0M
2025-06-17 46.93 46.96 46.91 46.92 0.0M
2025-06-16 46.95 46.98 46.92 46.98 0.0M
2025-06-13 47.01 47.01 46.86 46.88 0.0M
2025-06-12 46.96 46.99 46.92 46.96 0.0M
2025-06-11 46.86 46.97 46.86 46.94 0.0M
2025-06-10 46.87 46.95 46.87 46.93 0.0M
2025-06-09 46.92 46.94 46.87 46.88 0.0M
2025-06-06 46.97 46.97 46.82 46.86 0.0M
2025-06-05 46.95 46.96 46.82 46.83 0.0M
2025-06-04 46.91 46.95 46.89 46.95 0.0M
2025-06-03 46.94 46.94 46.86 46.91 0.0M
2025-06-02 46.94 46.95 46.81 46.87 0.0M
2025-05-30 46.79 46.92 46.79 46.91 0.0M
2025-05-29 46.80 46.91 46.80 46.91 0.0M
2025-05-28 46.85 46.85 46.79 46.83 0.0M
2025-05-27 46.87 46.87 46.80 46.85 0.0M
2025-05-26 46.76 46.83 46.76 46.83 0.0M
2025-05-23 46.91 46.91 46.75 46.84 0.0M
2025-05-22 46.75 46.78 46.70 46.70 0.0M
2025-05-21 46.75 46.79 46.70 46.75 0.0M
2025-05-20 46.89 46.89 46.75 46.82 0.0M
2025-05-19 46.74 46.75 46.67 46.75 0.0M
2025-05-16 46.73 46.79 46.71 46.75 0.0M
2025-05-15 46.74 46.74 46.65 46.72 0.0M
2025-05-14 46.66 46.70 46.65 46.66 0.0M
2025-05-13 46.57 46.75 46.57 46.69 0.0M
2025-05-12 46.67 46.74 46.64 46.66 0.0M
2025-05-09 46.77 46.77 46.69 46.75 0.0M
2025-05-08 46.71 46.78 46.71 46.75 0.0M
2025-05-07 46.90 46.90 46.71 46.79 0.0M
2025-05-06 46.74 46.74 46.66 46.71 0.0M
2025-05-05 46.79 46.79 46.66 46.71 0.0M
2025-05-02 46.86 46.86 46.63 46.67 0.0M
2025-04-30 46.86 46.86 46.65 46.69 0.0M
2025-04-29 46.68 46.72 46.65 46.68 0.0M
2025-04-28 46.71 46.72 46.66 46.67 0.0M
2025-04-25 46.61 46.74 46.61 46.68 0.0M
2025-04-24 46.69 46.87 46.68 46.83 0.1M
2025-04-23 46.81 46.81 46.62 46.68 0.0M
2025-04-22 46.39 46.70 46.39 46.68 0.0M
2025-04-17 46.63 46.69 46.55 46.64 0.0M
2025-04-16 46.47 46.61 46.47 46.61 0.0M
2025-04-15 46.66 46.66 46.47 46.51 0.0M
2025-04-14 46.39 46.51 46.39 46.46 0.0M
2025-04-11 46.18 46.51 46.18 46.39 0.0M
2025-04-10 46.40 46.56 46.26 46.33 0.0M
2025-04-09 46.45 46.45 46.21 46.28 0.0M
2025-04-08 46.17 46.73 46.17 46.37 0.0M
2025-04-07 46.07 46.45 45.93 46.31 0.0M
2025-04-04 46.38 46.50 46.23 46.38 0.0M
2025-04-03 46.39 46.50 46.39 46.50 0.0M
2025-04-02 46.40 46.50 46.40 46.42 0.0M
2025-04-01 46.55 46.55 46.42 46.46 0.0M
2025-03-31 46.40 46.49 46.38 46.43 0.0M
2025-03-28 46.51 46.51 46.37 46.42 0.0M
2025-03-27 46.41 46.41 46.36 46.39 0.0M
2025-03-26 46.50 46.50 46.32 46.37 0.0M
2025-03-25 46.31 46.38 46.31 46.35 0.0M
2025-03-24 46.32 46.36 46.31 46.34 0.0M
2025-03-21 46.45 46.45 46.28 46.31 0.0M
2025-03-20 46.44 46.44 46.28 46.29 0.0M
2025-03-19 46.30 46.32 46.26 46.32 0.0M
2025-03-18 46.39 46.39 46.24 46.27 0.0M
2025-03-17 46.26 46.30 46.24 46.27 0.0M
2025-03-14 46.22 46.26 46.17 46.23 0.0M
2025-03-13 46.07 46.24 46.07 46.19 0.0M
2025-03-12 46.20 46.28 46.18 46.22 0.0M
2025-03-11 46.28 46.33 46.21 46.22 0.0M
2025-03-10 46.25 46.33 46.25 46.28 0.0M
2025-03-07 46.33 46.33 46.21 46.25 0.0M
2025-03-06 46.34 46.34 46.13 46.18 0.0M
2025-03-05 46.48 46.48 46.23 46.26 0.0M
2025-03-04 46.54 46.54 46.40 46.42 0.0M
2025-03-03 46.59 46.59 46.26 46.42 0.0M
2025-02-28 46.50 46.52 46.40 46.50 0.0M
2025-02-27 46.45 46.49 46.42 46.46 0.0M
2025-02-26 46.39 46.47 46.38 46.43 0.0M
2025-02-25 46.49 46.49 46.37 46.40 0.0M
2025-02-24 46.47 46.47 46.37 46.44 0.0M
2025-02-21 46.33 46.43 46.29 46.39 0.0M
2025-02-20 46.29 46.36 46.29 46.35 0.0M
2025-02-19 46.34 46.36 46.25 46.29 0.0M
2025-02-18 46.26 46.38 46.26 46.35 0.0M
2025-02-17 46.23 46.37 46.23 46.33 0.0M
2025-02-14 46.36 46.40 46.33 46.36 0.0M
2025-02-13 46.29 46.42 46.29 46.38 0.0M
2025-02-12 46.30 46.33 46.22 46.29 0.0M
2025-02-11 46.26 46.36 46.26 46.31 0.0M
2025-02-10 46.29 46.38 46.29 46.35 0.0M
2025-02-07 46.43 46.43 46.28 46.34 0.0M
2025-02-06 46.33 46.38 46.28 46.35 0.0M
2025-02-05 46.35 46.40 46.30 46.38 0.0M
2025-02-04 46.21 46.36 46.21 46.34 0.0M
2025-02-03 46.35 46.35 46.25 46.30 0.0M
2025-01-31 46.18 46.33 46.18 46.33 0.0M
2025-01-30 46.27 46.27 46.10 46.18 0.0M
2025-01-29 46.26 46.26 46.08 46.10 0.0M
2025-01-28 46.06 46.12 46.05 46.07 0.0M
2025-01-27 46.10 46.12 46.04 46.06 0.0M
2025-01-24 46.09 46.09 45.99 46.03 0.0M
2025-01-23 46.19 46.19 46.05 46.09 0.0M
2025-01-22 46.24 46.24 46.05 46.09 0.0M
2025-01-21 46.20 46.20 46.03 46.07 0.0M
2025-01-20 46.20 46.20 45.99 46.09 0.0M
2025-01-17 46.02 46.10 46.02 46.04 0.0M
2025-01-16 46.01 46.05 45.94 46.02 0.0M
2025-01-15 45.89 46.04 45.89 46.00 0.0M
2025-01-14 45.93 45.96 45.89 45.89 0.0M
2025-01-13 46.03 46.03 45.84 45.94 0.0M
2025-01-10 45.97 45.99 45.88 45.94 0.0M
2025-01-09 45.95 46.03 45.95 45.99 0.0M
2025-01-08 46.01 46.03 45.98 45.99 0.0M
2025-01-07 46.06 46.06 45.98 46.01 0.0M
2025-01-06 45.96 46.05 45.95 45.99 0.0M
2025-01-03 45.93 46.14 45.93 46.02 0.0M
2025-01-02 46.30 46.30 46.11 46.18 0.0M