Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers II US Treasuries 1-3 UCITS ETF 1D (D5BE.DE)

147.22
-0.66
(-0.45%)
At close: May 2 at 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025147.62147.64146.92147.22147.2239
Apr 30, 2025146.96147.88146.96147.88147.88765
Apr 29, 2025167.24167.24167.24167.24167.24-
Apr 28, 2025147.26147.26146.55146.72146.72633
Apr 25, 2025146.90147.15146.75146.79146.792,846
Apr 24, 2025146.80146.80146.41146.80146.80750
Apr 23, 2025146.38146.83145.99146.63146.63200
Apr 22, 2025145.11145.46144.99145.32145.32658
Apr 17, 2025146.69146.91146.69146.69146.6923
Apr 16, 2025146.82146.91146.54146.71146.712,412
Apr 15, 2025146.93147.40146.54147.40147.40238
Apr 14, 2025145.56146.33145.56146.33146.3351
Apr 11, 2025146.95146.95145.50146.44146.44785
Apr 10, 2025151.63151.63148.88148.88148.88542
Apr 9, 2025150.82151.02150.28150.71150.711,104
Apr 8, 2025151.88152.77151.88152.62152.622,673
Apr 7, 2025152.01152.91152.01152.91152.913,156
Apr 4, 2025151.07152.02151.07152.02152.0299
Apr 3, 2025151.74151.76149.85150.91150.913,288
Apr 2, 2025154.04154.11153.10153.11153.11565
Apr 1, 2025153.75154.07153.62153.93153.9368
Mar 31, 2025153.37153.88153.37153.88153.881,392
Mar 28, 2025153.65154.06153.18153.27153.27660
Mar 27, 2025154.05154.05153.57153.63153.63-
Mar 26, 2025153.65153.71153.51153.68153.68303
Mar 25, 2025153.57153.57153.11153.38153.38200
Mar 24, 2025152.95153.49152.84153.49153.499,069
Mar 21, 2025152.96153.57152.76153.27153.2718,971
Mar 20, 2025152.35153.31152.35152.90152.90539
Mar 19, 2025151.82152.18151.68152.13152.13422
Mar 18, 2025151.35151.71151.34151.34151.34188
Mar 17, 2025152.29152.29151.57151.57151.57172
Mar 14, 2025152.85152.85151.92152.20152.20192
Mar 13, 2025152.45152.73152.24152.47152.47874
Mar 12, 2025151.98152.09151.65151.70151.7012,993
Mar 11, 2025152.37152.37151.74151.74151.74219
Mar 10, 2025152.98153.01152.51152.96152.961,124
Mar 7, 2025152.93152.93152.48152.77152.77636
Mar 6, 2025153.15153.40152.76152.78152.78181
Mar 5, 2025155.24155.24153.85153.85153.85549
Mar 4, 2025157.83157.85157.13157.45157.45744
Mar 3, 2025158.93159.13157.57157.57157.57481
Feb 28, 2025158.89158.96158.75158.93158.93431
Feb 27, 2025157.64158.65157.55158.65158.65313
Feb 26, 2025157.16157.24156.98156.98156.98143
Feb 25, 2025157.67157.67157.11157.20157.20914
Feb 24, 2025157.00157.40157.00157.33157.33135
Feb 21, 2025156.82157.41156.82157.41157.41110
Feb 20, 2025157.68157.68157.16157.16157.16162
Feb 19, 2025 2.160772 Dividend
Feb 19, 2025157.26157.87157.21157.87157.87206
Feb 18, 2025159.26159.48159.26159.29157.1238
Feb 17, 2025158.96159.24158.96159.05156.89201
Feb 14, 2025159.12159.26158.62158.74156.58178
Feb 13, 2025159.70160.15159.61159.61157.44103
Feb 12, 2025160.43160.82160.43160.46158.28254
Feb 11, 2025161.61161.61160.87160.87158.6881
Feb 10, 2025161.41161.54161.41161.54159.3587
Feb 7, 2025160.34161.13160.34161.10158.91147
Feb 6, 2025160.60160.97160.60160.70158.52334
Feb 5, 2025160.12160.12159.84159.99157.8129
Feb 4, 2025161.45161.45160.35160.49158.311,230
Feb 3, 2025162.77162.77161.30161.48159.291,396
Jan 31, 2025160.01160.57160.01160.18158.00910
Jan 30, 2025159.76160.25159.55159.71157.54205
Jan 29, 2025159.83160.18159.68159.75157.58736
Jan 28, 2025159.51159.76159.48159.66157.49380
Jan 27, 2025159.03159.03158.18158.48156.33457
Jan 24, 2025158.90158.90158.10158.15156.00395
Jan 23, 2025159.87159.90159.42159.58157.42385
Jan 22, 2025159.58159.58159.18159.51157.342,608
Jan 21, 2025160.29160.60159.57159.59157.43472
Jan 20, 2025161.11161.14159.79159.79157.62310
Jan 17, 2025161.54161.54161.29161.29159.10132
Jan 16, 2025161.30161.47161.23161.34159.15115
Jan 15, 2025160.79161.52160.76161.52159.33199
Jan 14, 2025161.60161.66160.87161.09158.90220
Jan 13, 2025162.01162.55161.95162.15159.9669
Jan 10, 2025161.23161.90161.00161.90159.70390
Jan 9, 2025161.33161.33161.04161.33159.141,440
Jan 8, 2025160.57161.16160.56161.02158.84247
Jan 7, 2025159.28159.96159.28159.94157.77564
Jan 6, 2025160.54160.54159.13159.49157.331,223
Jan 3, 2025161.29161.46161.10161.10158.91347
Jan 2, 2025160.10161.97160.10161.97159.77279
Dec 30, 2024158.90159.21158.50158.57156.4296
Dec 27, 2024158.96158.96158.46158.78156.63443
Dec 23, 2024158.91159.29158.91159.01156.851,335
Dec 20, 2024159.24159.32158.85158.85156.7036
Dec 19, 2024159.18159.61158.70159.53157.37205
Dec 18, 2024157.85158.20157.81158.18156.0459
Dec 17, 2024157.67157.79157.67157.71155.5766
Dec 16, 2024157.81157.88157.37157.63155.492,023
Dec 13, 2024158.34158.34157.49157.71155.572,779
Dec 12, 2024157.66158.08157.60157.91155.77281
Dec 11, 2024157.93158.04157.65157.90155.76245
Dec 10, 2024157.18157.74157.18157.74155.6088
Dec 9, 2024156.95156.95156.58156.68154.55170
Dec 6, 2024156.46156.95156.46156.84154.71151
Dec 5, 2024157.10157.23156.68156.68154.55127
Dec 4, 2024157.40157.79157.27157.30155.1775
Dec 3, 2024157.43157.49157.20157.49155.35343
Dec 2, 2024157.62157.76157.10157.76155.621,915
Nov 29, 2024156.38156.85156.38156.85154.72928
Nov 28, 2024157.05157.05156.69156.76154.6360
Nov 27, 2024157.45157.45156.40156.44154.3270
Nov 26, 2024157.63157.63157.04157.53155.39407
Nov 25, 2024157.71157.71156.84157.34155.2170
Nov 22, 2024157.14158.55157.14158.53156.38315
Nov 21, 2024156.79157.13156.79157.13155.0088
Nov 20, 2024156.02156.96156.02156.96154.846
Nov 19, 2024155.94156.36155.83156.04153.93194
Nov 18, 2024156.28156.40155.98155.98153.86474
Nov 15, 2024156.15156.42155.91156.26154.14156
Nov 14, 2024156.21156.70156.01156.01153.8914
Nov 13, 2024155.31156.01154.78156.01153.891,965
Nov 12, 2024154.93155.34154.93155.34153.23739
Nov 11, 2024154.13154.75154.13154.75152.6533
Nov 8, 2024153.29153.85153.18153.79151.71250
Nov 7, 2024153.41153.41152.90152.90150.82108
Nov 6, 2024153.46153.84153.04153.54151.45215
Nov 5, 2024151.56151.56151.03151.03148.9818
Nov 4, 2024151.51151.57151.33151.57149.511
Nov 1, 2024151.82152.05151.79152.05149.99262
Oct 31, 2024151.98152.07151.78152.07150.01605
Oct 30, 2024152.54152.57151.90151.98149.91106
Oct 29, 2024152.70152.83152.70152.79150.72584
Oct 28, 2024152.68152.68152.46152.46150.4068
Oct 25, 2024152.70152.70152.51152.68150.60206
Oct 24, 2024153.17153.17152.84153.02150.94483
Oct 23, 2024153.07153.37153.07153.07150.99437
Oct 22, 2024152.57152.82152.54152.76150.69141
Oct 21, 2024152.40152.60152.24152.60150.53199
Oct 18, 2024152.43152.46152.26152.26150.2073
Oct 17, 2024152.42152.51152.21152.51150.4434
Oct 16, 2024151.90152.12151.85152.12150.06235
Oct 15, 2024151.84151.84151.54151.62149.56143
Oct 14, 2024151.23151.35151.15151.27149.22229
Oct 11, 2024151.02151.10150.95150.95148.90178
Oct 10, 2024151.01151.30150.90151.23149.17203
Oct 9, 2024150.71150.76150.64150.71148.6617
Oct 8, 2024150.40150.63150.34150.63148.58156
Oct 7, 2024150.48150.53150.32150.38148.3487
Oct 4, 2024150.35150.76150.35150.76148.71189
Oct 3, 2024150.41150.60150.32150.60148.55-
Oct 2, 2024150.07150.28149.99150.28148.24177
Oct 1, 2024149.12150.10149.12150.10148.07154
Sep 30, 2024148.81148.99148.23148.99146.96691
Sep 27, 2024148.99149.18148.57148.71146.69275
Sep 26, 2024148.89148.96148.51148.51146.50151
Sep 25, 2024148.54148.93148.46148.93146.90188
Sep 24, 2024149.40149.40148.96148.96146.94261
Sep 23, 2024148.83149.40148.83149.04147.01316
Sep 20, 2024148.56148.87148.56148.87146.85146
Sep 19, 2024148.85149.23148.63148.90146.89576
Sep 18, 2024149.20149.20149.07149.15147.1317
Sep 17, 2024149.29149.29149.13149.20147.1834
Sep 16, 2024149.40149.40149.07149.24147.215,686
Sep 13, 2024149.85149.85149.57149.60147.58112
Sep 12, 2024150.47150.47149.99150.07148.033,273
Sep 11, 2024150.19150.52150.09150.52148.4870
Sep 10, 2024149.84150.28149.84150.27148.23301
Sep 9, 2024149.63149.99149.60149.99147.96446
Sep 6, 2024148.72149.18148.70149.18147.16499
Sep 5, 2024149.13149.13148.82149.10147.08100
Sep 4, 2024149.26149.29148.91148.96146.93560
Sep 3, 2024148.87149.31148.87149.31147.28270
Sep 2, 2024148.80148.88148.65148.74146.7297
Aug 30, 2024148.56148.96148.56148.96146.94426
Aug 29, 2024148.18148.91148.18148.65146.63645
Aug 28, 2024147.68148.10147.68148.00145.99100
Aug 27, 2024147.39147.49147.37147.49145.49-
Aug 26, 2024147.26147.39147.26147.39145.3964
Aug 23, 2024147.75147.90147.05147.05145.06170
Aug 22, 2024147.60148.01147.60147.93145.93201
Aug 21, 2024 1.84812 Dividend
Aug 21, 2024147.76147.88147.70147.70145.704
Aug 20, 2024149.96149.96149.79149.81145.9516
Aug 19, 2024150.51150.63150.13150.13146.27410
Aug 16, 2024151.24151.27151.00151.00147.11623
Aug 15, 2024151.12151.23151.12151.13147.247
Aug 14, 2024151.34151.34150.71150.99147.101,093
Aug 13, 2024151.98152.13151.78151.88147.97580
Aug 12, 2024151.98152.05151.82151.91148.01727
Aug 9, 2024152.03152.09151.98152.05148.14109
Aug 8, 2024151.96152.48151.96152.20148.2891
Aug 7, 2024152.15152.15151.85151.87147.96276
Aug 6, 2024151.94152.36151.93151.99148.0811
Aug 5, 2024152.73152.73151.71151.71147.81363
Aug 2, 2024153.54153.54152.26152.34148.41274
Aug 1, 2024152.80153.40152.80153.40149.462,928
Jul 31, 2024152.51152.51152.24152.34148.42240
Jul 30, 2024152.29152.68152.16152.54148.6183
Jul 29, 2024151.85152.32151.85152.32148.40-
Jul 26, 2024151.72151.82151.59151.82147.911,273
Jul 25, 2024152.15152.15151.67151.72147.8233
Jul 24, 2024151.74152.00151.60151.72147.82760
Jul 23, 2024151.05151.63151.05151.55147.6534
Jul 22, 2024151.09151.13151.01151.03147.1426
Jul 19, 2024151.10151.21150.96151.04147.16550
Jul 18, 2024150.51150.99150.49150.91147.0396
Jul 17, 2024150.95150.95150.42150.43146.565
Jul 16, 2024151.02151.16150.98151.13147.2432
Jul 15, 2024151.04151.04150.65150.70146.8247
Jul 12, 2024151.15151.15150.74150.74146.8670
Jul 11, 2024151.28151.28150.76151.17147.28657
Jul 10, 2024151.41151.45151.36151.36147.46-
Jul 9, 2024151.32151.49151.32151.48147.581,623
Jul 8, 2024151.34151.34151.19151.19147.30-
Jul 5, 2024151.23151.34151.13151.26147.3795
Jul 4, 2024151.54151.54151.25151.25147.366
Jul 3, 2024151.95151.95151.37151.45147.558,768
Jul 2, 2024152.26152.51152.18152.24148.32273
Jul 1, 2024151.63152.21151.63152.21148.3010
Jun 28, 2024152.69152.69152.45152.51148.59246
Jun 27, 2024152.71152.71152.56152.60148.671
Jun 26, 2024152.70152.88152.70152.78148.8512
Jun 25, 2024152.22152.55152.22152.50148.58240
Jun 24, 2024152.50152.50152.00152.19148.2730
Jun 21, 2024152.47152.91152.47152.82148.89310
Jun 20, 2024152.15152.34152.13152.34148.41406
Jun 19, 2024152.16152.16151.85151.91148.01311
Jun 18, 2024151.97152.26151.97152.10148.1883
Jun 17, 2024152.60152.60152.13152.13148.22427
Jun 14, 2024152.17152.64152.17152.61148.68-
Jun 13, 2024150.92151.68150.92151.66147.76114
Jun 12, 2024151.55151.55150.46150.51146.6412
Jun 11, 2024151.07151.74151.07151.63147.7360
Jun 10, 2024151.27151.38151.17151.32147.43102
Jun 7, 2024149.60150.49149.60150.49146.61979
Jun 6, 2024149.69149.88149.69149.76145.9111
Jun 5, 2024149.63149.99149.63149.89146.03459
Jun 4, 2024149.27149.86149.27149.61145.76419
Jun 3, 2024149.68149.91149.35149.35145.5082
May 31, 2024149.90149.90149.37149.75145.90223
May 30, 2024150.23150.23149.65149.65145.80-
May 29, 2024149.37149.92149.37149.92146.0650
May 28, 2024149.23149.38149.06149.18145.34109
May 27, 2024149.48149.48149.34149.40145.5580
May 24, 2024149.96149.96149.46149.46145.61118
May 23, 2024149.94149.94149.60149.84145.98101
May 22, 2024149.46149.82149.46149.74145.89-
May 21, 2024149.46149.57149.43149.57145.73255
May 20, 2024149.23149.42149.23149.42145.572
May 17, 2024149.52149.85149.41149.41145.575,008
May 16, 2024149.45149.51149.40149.40145.56362
May 15, 2024149.87150.01149.41149.41145.5793
May 14, 2024150.30150.30149.91149.93146.0813
May 13, 2024150.48150.48150.10150.21146.35658
May 10, 2024150.49150.61150.45150.50146.63121
May 9, 2024150.96151.06150.49150.50146.63225
May 8, 2024150.80150.88150.74150.79146.91149
May 7, 2024150.56150.71150.38150.43146.561,186
May 6, 2024150.59150.59150.35150.35146.48-
May 3, 2024150.91150.91150.38150.38146.51307
May 2, 2024150.91151.43150.91151.13147.2583

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.