Australia markets closed

Xtrackers II - EUR High Yield Corporate Bond 1-3 Swap UCITS ETF (0E1Q.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.750.00 (0.00%)
At close: 09:57AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20248.568.608.598.608.601
25 July 20248.558.618.598.598.593
24 July 20248.568.608.588.608.601
23 July 20248.568.618.588.608.601
22 July 20248.558.618.548.548.542
19 July 20248.558.608.578.608.602
18 July 20248.518.568.548.568.563
17 July 20248.598.598.598.598.59-
16 July 20248.518.598.578.578.572
15 July 20248.518.578.568.568.564
12 July 20248.578.598.588.588.586
11 July 20248.538.558.558.558.558
10 July 20248.518.558.558.558.55-
09 July 20248.518.568.558.568.561
08 July 20248.518.558.548.548.542
05 July 20248.518.558.538.538.531
04 July 20248.518.568.568.568.56-
03 July 20248.518.558.528.558.551
02 July 20248.518.548.528.538.5311
01 July 20248.518.608.538.548.543
28 June 20248.518.528.518.518.5127
27 June 20248.528.528.528.528.52-
26 June 20248.558.558.518.528.523
25 June 20248.518.528.528.528.523
24 June 20248.518.518.498.498.491
21 June 20248.518.518.518.518.51-
20 June 20248.518.528.438.498.492
19 June 20248.518.518.498.498.49-
18 June 20248.518.518.478.508.5020,012
17 June 20248.488.528.498.498.492
14 June 20248.518.558.508.508.501
13 June 20248.488.548.548.548.54-
12 June 20248.518.538.538.538.53-
11 June 20248.518.548.528.548.54-
10 June 20248.498.528.448.518.514
07 June 20248.518.548.508.528.5210
06 June 20248.498.538.528.528.523
05 June 20248.508.508.508.508.50-
04 June 20248.508.528.508.528.52-
03 June 20248.498.798.528.798.7933
31 May 20248.498.518.458.458.459,176
30 May 20248.498.518.478.478.473
29 May 20248.478.518.478.478.471
28 May 20248.488.508.468.488.484
24 May 20248.488.508.498.458.451
23 May 20248.488.508.508.508.50-
22 May 20248.488.508.508.508.50-
21 May 20248.488.498.498.498.491
20 May 20248.438.478.448.478.471
17 May 20248.488.498.458.458.451
16 May 20248.478.508.468.468.464
15 May 20248.478.488.488.488.48-
14 May 20248.478.478.478.478.471
13 May 20248.508.478.458.458.451
10 May 20248.478.488.488.488.48-
09 May 20248.528.488.488.488.48-
08 May 20248.448.478.428.478.471
07 May 20248.508.558.478.558.5522
03 May 20248.448.468.458.448.445
02 May 20248.468.468.428.428.4296
01 May 2024------
30 Apr 20248.418.428.418.418.412
29 Apr 20248.438.448.438.438.432
26 Apr 20248.418.438.418.418.417
25 Apr 20248.398.438.408.408.4010
24 Apr 20248.468.468.438.438.431
23 Apr 20248.438.468.468.468.461
22 Apr 20248.758.448.448.448.442
19 Apr 20248.408.428.408.408.402
18 Apr 20248.418.418.418.418.41-
17 Apr 20248.418.408.408.408.4022
16 Apr 20248.408.428.428.428.422
15 Apr 20248.448.488.468.468.461
12 Apr 20248.448.498.458.458.451
11 Apr 20248.458.478.478.478.47-
10 Apr 20248.448.478.478.478.47-
09 Apr 20248.378.458.458.458.451
08 Apr 20248.438.468.428.428.42102
05 Apr 20248.428.448.428.448.44400
04 Apr 20248.428.468.458.458.4517
03 Apr 20248.428.448.448.448.441
02 Apr 20248.478.518.428.428.428
28 Mar 20248.448.488.448.448.449
27 Mar 20248.448.498.448.468.462
26 Mar 20248.438.468.468.468.463
25 Mar 20248.428.478.418.418.41143
22 Mar 20248.448.448.448.448.4426
21 Mar 20248.438.448.448.448.44719
20 Mar 20248.408.448.448.448.444
19 Mar 20248.408.438.438.438.431
18 Mar 20248.408.448.428.428.4226
15 Mar 20248.408.448.438.438.433
14 Mar 20248.458.458.458.458.452
13 Mar 20248.448.458.458.458.45-
12 Mar 20248.398.488.488.488.48-
11 Mar 20248.418.458.458.458.454
08 Mar 20248.468.468.458.458.454
07 Mar 20248.438.488.448.458.4513
06 Mar 20248.438.478.428.458.4570
05 Mar 20248.428.468.458.458.452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...