Xtrackers II - Eurozone Inflation-Linked Bond UCITS ETF (0DMS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:49PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
| 24 June 2024 | 233.93 | 233.93 | 233.93 | 233.93 | 233.93 | - |
| 21 June 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 20 June 2024 | 233.18 | 233.18 | 233.18 | 233.18 | 233.18 | - |
| 19 June 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| 18 June 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | - |
| 17 June 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 14 June 2024 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - |
| 13 June 2024 | 233.43 | 233.43 | 233.43 | 233.43 | 233.43 | - |
| 12 June 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
| 11 June 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - |
| 10 June 2024 | 233.43 | 233.43 | 233.43 | 233.43 | 233.43 | - |
| 07 June 2024 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - |
| 06 June 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
| 05 June 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
| 04 June 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
| 03 June 2024 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | - |
| 31 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 30 May 2024 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
| 29 May 2024 | 234.20 | 234.11 | 234.11 | 234.11 | 234.11 | 28 |
| 28 May 2024 | 235.18 | 235.18 | 235.18 | 235.18 | 235.18 | - |
| 24 May 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
| 23 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 22 May 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
| 21 May 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.48 | - |
| 20 May 2024 | 235.63 | 235.63 | 235.63 | 235.63 | 235.63 | - |
| 17 May 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 16 May 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | - |
| 15 May 2024 | 235.23 | 235.39 | 235.39 | 235.39 | 235.39 | 35 |
| 14 May 2024 | 235.32 | 235.32 | 235.32 | 235.32 | 235.32 | - |
| 13 May 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 10 May 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 09 May 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.68 | - |
| 08 May 2024 | 236.20 | 235.82 | 235.82 | 235.82 | 235.82 | 1 |
| 07 May 2024 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | - |
| 03 May 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 235.23 | 235.23 | 235.23 | 235.23 | 235.23 | - |
| 29 Apr 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 26 Apr 2024 | 233.93 | 233.93 | 233.93 | 233.93 | 233.93 | - |
| 25 Apr 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
| 24 Apr 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| 23 Apr 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.68 | - |
| 22 Apr 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| 19 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 18 Apr 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 17 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 16 Apr 2024 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
| 15 Apr 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
| 12 Apr 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 11 Apr 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
| 10 Apr 2024 | 235.93 | 236.29 | 236.29 | 236.29 | 236.29 | 70 |
| 09 Apr 2024 | 235.23 | 235.23 | 235.23 | 235.23 | 235.23 | - |
| 08 Apr 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
| 05 Apr 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
| 04 Apr 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
| 03 Apr 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 02 Apr 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
| 28 Mar 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 43 |
| 27 Mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
| 26 Mar 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
| 25 Mar 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| 22 Mar 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
| 21 Mar 2024 | 234.25 | 234.73 | 234.73 | 234.73 | 234.73 | 2,000 |
| 20 Mar 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
| 19 Mar 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
| 18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 15 Mar 2024 | 234.55 | 234.53 | 234.53 | 234.53 | 234.53 | 12 |
| 14 Mar 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
| 13 Mar 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
| 12 Mar 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 11 Mar 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 08 Mar 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 07 Mar 2024 | 235.32 | 235.32 | 235.32 | 235.32 | 235.32 | - |
| 06 Mar 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
| 05 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 04 Mar 2024 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
| 01 Mar 2024 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
| 29 Feb 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
| 28 Feb 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | - |
| 27 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 26 Feb 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
| 23 Feb 2024 | 231.68 | 231.68 | 231.68 | 231.68 | 231.68 | - |
| 22 Feb 2024 | 231.52 | 231.52 | 231.52 | 231.52 | 231.52 | - |
| 21 Feb 2024 | 233.38 | 232.55 | 232.55 | 232.55 | 232.55 | 1,000 |
| 20 Feb 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
| 19 Feb 2024 | 233.07 | 233.07 | 233.07 | 233.07 | 233.07 | - |
| 16 Feb 2024 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
| 15 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
| 14 Feb 2024 | 232.00 | 233.37 | 233.37 | 233.37 | 233.37 | 150 |
| 13 Feb 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
| 12 Feb 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| 09 Feb 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 08 Feb 2024 | 233.57 | 233.16 | 233.08 | 233.08 | 233.08 | 5,040 |
| 07 Feb 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
| 06 Feb 2024 | 233.52 | 233.52 | 233.52 | 233.52 | 233.52 | - |
| 05 Feb 2024 | 233.57 | 233.57 | 233.57 | 233.57 | 233.57 | - |
| 02 Feb 2024 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | - |
| 01 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.