Xtrackers II Eurozone Inflation-Linked Bond UCITS ETF 1C

XEIN
🏛️ germany →
238.89
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
2023-12-29 238.97 238.97 237.54 237.79 0.0M
2023-12-28 240.42 240.42 238.78 239.03 0.0M
2023-12-27 240.02 240.79 240.02 240.25 0.0M
2023-12-22 239.47 240.06 239.20 240.02 0.0M
2023-12-21 239.70 240.19 239.39 239.87 0.0M
2023-12-20 238.58 239.38 238.58 239.20 0.0M
2023-12-19 237.25 238.13 237.17 237.98 0.0M
2023-12-18 236.93 237.48 236.41 236.48 0.0M
2023-12-15 235.97 237.32 235.97 237.10 0.1M
2023-12-14 236.66 237.31 236.03 236.29 0.0M
2023-12-13 234.15 234.40 233.50 234.00 0.0M
2023-12-12 232.66 234.24 232.66 233.57 0.0M
2023-12-11 233.29 233.59 232.68 233.10 0.0M
2023-12-08 234.82 234.82 232.99 233.23 0.0M
2023-12-07 234.75 235.81 234.71 235.33 0.0M
2023-12-06 234.72 235.12 233.56 235.12 0.0M
2023-12-05 233.27 234.58 233.24 234.38 0.0M
2023-12-04 232.47 232.80 231.98 232.48 0.0M
2023-12-01 231.41 233.02 231.41 233.02 0.0M
2023-11-30 231.08 231.24 230.46 231.24 0.0M
2023-11-29 231.59 231.59 230.75 231.25 0.0M
2023-11-28 230.59 230.92 229.97 230.86 0.0M
2023-11-27 230.05 230.72 229.55 230.72 0.0M
2023-11-24 229.13 230.18 229.13 229.65 0.0M
2023-11-23 229.60 231.00 229.55 230.06 0.0M
2023-11-22 229.68 230.50 229.54 229.62 0.0M
2023-11-21 229.84 230.09 229.16 229.86 0.0M
2023-11-20 228.87 229.27 228.51 229.14 0.0M
2023-11-17 229.05 229.60 228.60 228.60 0.0M
2023-11-16 228.81 228.95 228.18 228.37 0.0M
2023-11-15 229.75 229.75 227.73 227.93 0.0M
2023-11-14 227.55 229.15 227.03 228.83 0.0M
2023-11-13 226.93 227.67 226.76 227.08 0.0M
2023-11-10 227.04 227.40 226.33 227.06 0.0M
2023-11-09 228.09 228.09 227.39 227.73 0.0M
2023-11-08 227.42 228.18 227.37 228.18 0.0M
2023-11-07 226.53 227.47 226.50 227.10 0.0M
2023-11-06 227.43 227.71 226.63 226.70 0.0M
2023-11-03 226.68 228.28 226.68 228.28 0.0M
2023-11-02 226.43 227.29 226.43 227.21 0.0M
2023-11-01 225.26 226.33 224.90 226.24 0.0M
2023-10-31 226.03 226.85 225.74 225.74 0.0M
2023-10-30 226.41 226.41 225.15 225.58 0.0M
2023-10-27 225.09 225.80 224.97 225.33 0.0M
2023-10-26 223.41 225.48 223.41 225.01 0.0M
2023-10-25 225.45 225.45 224.07 224.14 0.0M
2023-10-24 226.16 226.50 225.08 225.21 0.0M
2023-10-23 225.41 225.75 224.00 225.75 0.0M
2023-10-20 225.03 225.74 225.03 225.41 0.0M
2023-10-19 224.37 225.03 223.97 224.66 0.0M
2023-10-18 224.67 226.00 224.61 224.75 0.0M
2023-10-17 225.32 225.60 224.21 224.98 0.0M
2023-10-16 225.84 225.84 225.21 225.68 0.0M
2023-10-13 224.78 226.60 224.78 226.13 0.0M
2023-10-12 226.91 226.91 225.14 225.14 0.0M
2023-10-11 225.59 227.23 225.59 226.41 0.0M
2023-10-10 225.72 225.72 224.60 225.52 0.0M
2023-10-09 223.02 225.29 223.02 225.29 0.0M
2023-10-06 222.51 222.51 221.35 222.38 0.0M
2023-10-05 222.78 222.78 222.01 222.66 0.0M
2023-10-04 221.58 222.67 221.35 222.58 0.0M
2023-10-03 223.86 223.94 222.05 222.05 0.0M
2023-10-02 225.10 225.50 223.36 223.36 0.0M
2023-09-29 225.36 225.85 225.10 225.10 0.0M
2023-09-28 225.92 225.92 223.78 224.10 0.0M
2023-09-27 226.90 227.29 226.17 226.17 0.0M
2023-09-26 227.35 227.75 226.60 226.79 0.0M
2023-09-25 228.90 228.90 227.83 227.93 0.0M
2023-09-22 229.52 229.86 228.94 229.41 0.0M
2023-09-21 229.48 229.68 229.13 229.68 0.0M
2023-09-20 230.16 230.28 229.68 230.05 0.0M
2023-09-19 230.30 230.82 229.89 229.89 0.0M
2023-09-18 230.38 230.98 229.65 230.43 0.0M
2023-09-15 232.06 233.19 230.66 230.66 0.0M
2023-09-14 231.65 232.84 231.50 232.18 0.0M
2023-09-13 231.39 231.94 230.95 231.50 0.0M
2023-09-12 231.69 232.19 231.29 231.51 0.0M
2023-09-11 231.95 232.03 231.53 231.81 0.0M
2023-09-08 232.38 232.43 231.80 232.29 0.0M
2023-09-07 231.20 231.92 230.89 231.82 0.0M
2023-09-06 231.27 231.81 230.32 230.90 0.0M
2023-09-05 230.95 232.11 230.95 231.27 0.0M
2023-09-04 231.51 232.16 231.36 231.70 0.0M
2023-09-01 233.21 233.46 232.00 232.37 0.0M
2023-08-31 233.12 233.62 232.56 233.01 0.0M
2023-08-30 232.18 233.00 231.97 232.49 0.0M
2023-08-29 232.48 233.35 231.98 233.14 0.0M
2023-08-28 231.94 232.24 231.37 231.97 0.0M
2023-08-25 232.15 232.52 231.66 232.02 0.0M
2023-08-24 234.20 234.20 232.66 232.68 0.0M
2023-08-23 231.83 233.48 231.83 233.38 0.0M
2023-08-22 230.61 231.72 230.61 231.51 0.0M
2023-08-21 231.39 231.39 230.19 230.56 0.0M
2023-08-18 231.75 231.90 231.35 231.61 0.0M
2023-08-17 230.59 231.03 230.25 230.30 0.0M
2023-08-16 231.56 231.89 231.34 231.37 0.0M
2023-08-15 232.14 232.14 230.55 231.72 0.0M
2023-08-14 232.33 235.16 232.17 232.17 0.0M
2023-08-11 232.23 232.83 232.07 232.28 0.0M
2023-08-10 233.76 234.01 233.12 233.12 0.0M
2023-08-09 235.03 235.03 233.31 233.31 0.0M
2023-08-08 234.75 235.27 234.54 234.56 0.0M
2023-08-07 233.10 233.63 232.19 233.24 0.0M
2023-08-04 231.51 233.64 231.44 233.56 0.0M
2023-08-03 232.43 232.60 231.69 232.30 0.0M
2023-08-02 233.30 233.85 232.70 232.70 0.0M
2023-08-01 234.60 234.60 232.89 233.21 0.0M
2023-07-31 232.84 234.11 232.80 233.89 0.0M
2023-07-28 232.46 234.04 232.26 233.53 0.0M
2023-07-27 233.18 233.93 232.76 233.82 0.0M
2023-07-26 233.25 233.54 232.80 232.94 0.0M
2023-07-25 232.25 233.44 232.25 233.40 0.0M
2023-07-24 232.55 233.41 232.55 233.04 0.0M
2023-07-21 232.00 232.95 231.43 232.81 0.0M
2023-07-20 231.64 232.30 231.38 231.49 0.0M
2023-07-19 233.67 233.67 231.75 231.75 0.0M
2023-07-18 231.36 232.92 231.19 232.55 0.0M
2023-07-17 230.49 231.73 230.41 230.81 0.0M
2023-07-14 231.07 231.54 230.50 230.50 0.0M
2023-07-13 231.19 232.03 231.19 231.57 0.0M
2023-07-12 229.38 230.09 229.10 230.09 0.0M
2023-07-11 229.61 230.07 228.92 229.06 0.0M
2023-07-10 229.45 229.79 228.94 229.52 0.0M
2023-07-07 229.27 230.08 228.98 229.79 0.0M
2023-07-06 231.06 232.16 229.73 229.73 0.0M
2023-07-05 232.32 233.01 231.85 231.85 0.0M
2023-07-04 232.54 232.71 231.82 232.31 0.0M
2023-07-03 233.41 233.41 232.38 233.07 0.0M
2023-06-30 232.42 233.35 232.20 232.65 0.0M
2023-06-29 234.01 234.08 232.45 232.64 0.0M
2023-06-28 234.80 235.30 234.40 234.46 0.0M
2023-06-27 234.81 235.83 234.51 234.69 0.0M
2023-06-26 234.57 235.51 234.57 235.46 0.0M
2023-06-23 232.61 234.73 232.61 234.32 0.0M
2023-06-22 233.66 233.87 232.36 232.53 0.0M
2023-06-21 233.53 234.15 233.35 233.61 0.0M
2023-06-20 232.56 233.87 232.24 233.87 0.0M
2023-06-19 233.12 233.12 232.00 232.09 0.0M
2023-06-16 230.51 233.05 230.51 232.82 0.0M
2023-06-15 230.95 231.92 230.23 231.12 0.0M
2023-06-14 231.02 231.66 230.97 231.34 0.0M
2023-06-13 231.82 232.10 231.05 231.21 0.0M
2023-06-12 232.41 232.41 231.40 231.98 0.0M
2023-06-09 231.82 232.29 231.00 232.29 0.0M
2023-06-08 230.72 231.86 230.72 231.86 0.0M
2023-06-07 232.34 232.97 230.94 230.94 0.0M
2023-06-06 232.30 233.44 231.69 232.50 0.0M
2023-06-05 232.41 233.19 232.33 233.05 0.0M
2023-06-02 233.04 233.60 232.78 233.10 0.0M
2023-06-01 233.70 233.74 232.62 233.05 0.0M
2023-05-31 233.98 233.98 232.71 233.64 0.0M
2023-05-30 232.62 232.87 231.68 232.71 0.0M
2023-05-29 230.57 232.25 230.57 232.03 0.0M
2023-05-26 229.68 230.88 229.68 230.54 0.0M
2023-05-25 230.59 231.81 230.59 230.72 0.0M
2023-05-24 229.80 231.39 229.57 231.05 0.0M
2023-05-23 229.21 229.97 229.06 229.80 0.0M
2023-05-22 229.93 230.34 229.30 229.55 0.0M
2023-05-19 228.99 230.32 228.90 230.13 0.0M
2023-05-18 230.01 230.19 229.10 229.10 0.0M
2023-05-17 230.38 230.92 230.18 230.28 0.0M
2023-05-16 231.91 231.91 230.12 230.12 0.0M
2023-05-15 231.15 231.20 230.37 230.76 0.0M
2023-05-12 232.22 232.36 231.21 231.67 0.0M
2023-05-11 232.33 232.80 231.62 232.74 0.0M
2023-05-10 230.46 232.33 230.46 232.12 0.0M
2023-05-09 231.18 231.38 230.49 230.69 0.0M
2023-05-08 231.06 231.21 230.86 231.04 0.0M
2023-05-05 231.32 231.32 230.64 230.91 0.0M
2023-05-04 230.87 232.55 230.40 231.73 0.1M
2023-05-03 231.56 231.75 230.68 230.68 0.0M
2023-05-02 229.53 231.97 229.47 231.97 0.0M
2023-04-28 229.52 231.53 229.52 231.53 0.0M
2023-04-27 230.00 230.79 229.52 229.67 0.0M
2023-04-26 231.54 231.78 230.76 231.07 0.0M
2023-04-25 230.36 231.31 230.07 230.83 0.0M
2023-04-24 229.75 230.22 229.27 229.62 0.0M
2023-04-21 230.48 230.48 229.40 229.57 0.0M
2023-04-20 230.04 230.35 229.19 230.35 0.0M
2023-04-19 229.10 229.99 229.00 229.76 0.0M
2023-04-18 230.28 230.79 229.61 229.61 0.0M
2023-04-17 229.85 230.89 229.70 230.35 0.0M
2023-04-14 230.11 231.41 229.91 229.91 0.0M
2023-04-13 231.46 231.46 230.38 230.71 0.0M
2023-04-12 231.00 232.06 229.87 230.62 0.0M
2023-04-11 230.63 231.81 230.41 231.02 0.0M
2023-04-06 232.88 233.76 232.63 232.69 0.0M
2023-04-05 232.11 233.06 231.31 233.06 0.0M
2023-04-04 232.68 232.68 231.20 232.30 0.0M
2023-04-03 230.72 233.74 230.72 232.72 0.0M
2023-03-31 230.34 231.61 229.73 231.51 0.0M
2023-03-30 231.76 231.76 230.04 230.04 0.0M
2023-03-29 230.08 231.38 230.08 230.61 0.0M
2023-03-28 230.01 230.50 229.37 230.25 0.0M
2023-03-27 231.30 231.71 230.45 230.90 0.0M
2023-03-24 232.84 233.53 232.00 232.25 0.0M
2023-03-23 230.73 232.08 230.00 231.80 0.0M
2023-03-22 229.15 229.75 228.51 229.60 0.0M
2023-03-21 230.10 230.43 229.11 229.54 0.0M
2023-03-20 230.46 230.70 228.96 230.32 0.0M
2023-03-17 229.80 230.86 229.65 229.89 0.0M
2023-03-16 229.90 231.91 229.38 229.92 0.0M
2023-03-15 228.33 232.39 228.33 231.97 0.0M
2023-03-14 231.51 231.51 228.73 229.03 0.0M
2023-03-13 228.99 232.52 228.99 230.35 0.0M
2023-03-10 228.97 229.12 227.53 227.97 0.0M
2023-03-09 225.56 227.14 225.56 227.14 0.0M
2023-03-08 226.38 226.43 225.30 226.20 0.0M
2023-03-07 228.55 228.75 226.65 226.73 0.0M
2023-03-06 230.88 231.59 228.53 228.53 0.0M
2023-03-03 228.32 230.01 228.32 230.01 0.0M
2023-03-02 227.04 228.78 226.81 228.05 0.0M
2023-03-01 226.85 228.73 226.85 227.47 0.0M
2023-02-28 227.33 228.20 227.05 227.99 0.0M
2023-02-27 229.01 229.14 228.05 228.20 0.0M
2023-02-24 229.86 230.20 228.55 228.77 0.0M
2023-02-23 227.29 229.70 227.29 229.59 0.0M
2023-02-22 227.56 227.72 226.51 227.68 0.0M
2023-02-21 228.18 228.57 227.16 227.16 0.0M
2023-02-20 228.89 229.08 228.39 228.62 0.0M
2023-02-17 227.21 228.85 227.21 228.59 0.0M
2023-02-16 228.30 229.07 227.89 229.07 0.0M
2023-02-15 229.28 229.42 228.21 228.21 0.0M
2023-02-14 229.92 230.62 227.72 229.04 0.0M
2023-02-13 229.05 230.06 228.83 229.48 0.0M
2023-02-10 230.05 230.05 228.92 229.24 0.0M
2023-02-09 230.19 230.78 229.36 230.14 0.0M
2023-02-08 229.21 229.65 228.60 229.38 0.0M
2023-02-07 229.28 229.88 229.12 229.57 0.0M
2023-02-06 229.93 230.07 229.28 229.63 0.0M
2023-02-03 232.49 232.49 229.48 230.80 0.0M
2023-02-02 228.98 232.96 228.41 232.96 0.0M
2023-02-01 228.61 229.17 228.02 228.19 0.0M
2023-01-31 228.93 228.93 227.47 228.37 0.0M
2023-01-30 228.52 228.59 227.76 228.03 0.0M
2023-01-27 228.42 229.00 228.15 228.79 0.0M
2023-01-26 229.99 230.13 229.08 229.08 0.0M
2023-01-25 230.78 231.58 229.69 229.73 0.0M
2023-01-24 229.24 230.62 228.99 230.62 0.0M
2023-01-23 228.85 229.48 228.53 229.01 0.0M
2023-01-20 230.95 231.03 228.91 228.91 0.0M
2023-01-19 232.65 233.34 230.56 231.27 0.0M
2023-01-18 230.94 232.99 230.92 232.44 0.0M
2023-01-17 228.52 231.03 227.91 231.03 0.0M
2023-01-16 229.61 229.61 228.62 228.90 0.0M
2023-01-13 230.12 232.13 229.77 229.77 0.0M
2023-01-12 230.01 230.40 229.72 230.16 0.0M
2023-01-11 227.03 228.96 227.03 228.88 0.0M
2023-01-10 227.09 227.29 226.25 227.16 0.0M
2023-01-09 228.20 228.42 227.27 228.42 0.0M
2023-01-06 227.76 229.60 227.31 228.76 0.0M
2023-01-05 228.85 229.19 226.75 227.75 0.0M
2023-01-04 229.09 229.38 228.21 229.16 0.0M
2023-01-03 226.32 229.33 226.32 227.86 0.0M
2023-01-02 225.25 227.49 225.20 227.12 0.0M