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

XETRA - Delayed Quote EUR

iShares eb.rexxGovernment Germany 0-1yr UCITS ETF (DE) (EXVM.DE)

76.19
+0.02
+(0.03%)
At close: April 30 at 5:36:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202576.1376.2176.1376.1976.1930,397
Apr 29, 202576.1876.1876.1576.1776.179,256
Apr 28, 202576.1676.1976.1476.1776.1736,370
Apr 25, 202576.1676.2176.1476.1676.1642,644
Apr 24, 202576.1676.2776.1376.1576.15144,412
Apr 23, 202576.1376.1776.1176.1376.1338,990
Apr 22, 202576.1676.1776.1276.1776.1754,915
Apr 17, 202576.1376.1576.1076.1276.1217,003
Apr 16, 202576.1076.1476.0876.1476.1416,047
Apr 15, 202576.1076.1176.0776.1176.1111,427
Apr 14, 202576.0776.1176.0676.0876.0830,886
Apr 11, 202576.0576.1276.0576.0976.0927,864
Apr 10, 202576.0776.0775.9576.0076.0037,557
Apr 9, 202576.0576.1075.9276.0676.06106,602
Apr 8, 202576.0076.0676.0076.0076.0053,073
Apr 7, 202575.9176.0675.9176.0076.0093,693
Apr 4, 202576.0376.1075.9475.9675.9673,338
Apr 3, 202575.8176.0275.8176.0076.0031,416
Apr 2, 202575.9775.9775.9275.9375.9318,477
Apr 1, 202575.9675.9775.9275.9675.9627,914
Mar 31, 202575.9575.9675.8375.8375.83170,941
Mar 28, 202575.9375.9675.9175.9375.939,947
Mar 27, 202575.9075.9575.9075.9375.9327,653
Mar 26, 202575.9075.9275.8975.9275.924,567
Mar 25, 202575.9175.9175.8775.8975.8914,864
Mar 24, 202575.9075.9175.8675.8675.8631,257
Mar 21, 202575.8975.9175.8675.9075.9012,139
Mar 20, 202575.8575.9575.8375.9175.9172,318
Mar 19, 202575.8475.8875.8275.8275.8216,716
Mar 18, 202575.8475.8975.8475.8575.85180,622
Mar 17, 202575.8675.8875.8375.8875.8814,993
Mar 14, 202575.8675.8875.8175.8475.84155,968
Mar 13, 202575.8475.8775.8075.8675.8619,522
Mar 12, 202575.8175.8375.7975.8075.8074,326
Mar 11, 202575.7975.8575.7075.8175.81110,528
Mar 10, 202575.8175.8375.7775.8175.8199,438
Mar 7, 202575.8275.8375.7575.7975.7920,787
Mar 6, 202575.7775.8175.7675.7675.7648,435
Mar 5, 202575.8175.8375.7575.7975.7940,336
Mar 4, 202575.8075.8375.7875.7975.7916,840
Mar 3, 202575.8075.8375.7675.8375.8333,290
Feb 28, 202575.8175.8375.7575.7875.78112,066
Feb 27, 202575.7975.8375.7575.7675.7633,635
Feb 26, 202575.7675.8175.7675.7875.7815,068
Feb 25, 202575.7975.8075.7175.7675.7628,156
Feb 24, 202575.7875.8075.7475.8075.8030,463
Feb 21, 202575.7375.7975.7375.7775.7730,421
Feb 20, 202575.7475.7775.7075.7175.7124,628
Feb 19, 202575.7475.7475.6375.7075.7069,969
Feb 18, 202575.8075.8075.6875.7375.7332,541
Feb 17, 2025 0.216851 Dividend
Feb 17, 202575.7375.8075.6975.7475.7438,753
Feb 14, 202575.9575.9575.9075.9275.7114,891
Feb 13, 202575.9575.9675.9175.9475.7226,225
Feb 12, 202575.9275.9975.8875.9575.7348,459
Feb 11, 202575.9275.9275.8875.9075.6814,040
Feb 10, 202575.9375.9375.8875.9075.6840,964
Feb 7, 202575.9275.9275.8875.9075.6938,226
Feb 6, 202575.9275.9775.8875.8875.6641,233
Feb 5, 202575.9075.9375.8875.9375.7139,349
Feb 4, 202575.9075.9175.8575.9075.6856,938
Feb 3, 202575.9075.9075.8475.8875.6641,726
Jan 31, 202575.8275.8975.8275.8875.6650,198
Jan 30, 202575.8475.8675.8075.8375.6217,225
Jan 29, 202575.8075.8475.7675.7675.5426,710
Jan 28, 202575.7775.8075.7475.7675.5437,502
Jan 27, 202575.8075.8075.7675.7675.5518,849
Jan 24, 202575.8175.8175.7375.7875.5651,118
Jan 23, 202575.8075.8275.7575.7875.5780,918
Jan 22, 202575.7875.8075.7475.7775.5524,098
Jan 21, 202575.7875.7975.7475.7775.5541,484
Jan 20, 202575.7675.8075.7275.7275.51360,077
Jan 17, 202575.7475.7675.7375.7575.5422,799
Jan 16, 202575.7175.7875.7075.7575.5451,719
Jan 15, 202575.7275.7775.7075.7775.5614,579
Jan 14, 202575.7475.7475.6875.7175.4926,124
Jan 13, 202575.6975.7375.6775.6775.4510,410
Jan 10, 202575.7175.7575.6575.7175.5066,257
Jan 9, 202575.7575.7575.6975.6975.4725,030
Jan 8, 202575.7375.7575.7175.7275.5116,667
Jan 7, 202575.7475.7775.7175.7275.5154,857
Jan 6, 202575.7375.7575.7175.7475.5233,424
Jan 3, 202575.9075.9075.7175.7275.5119,274
Jan 2, 202575.7975.7975.7275.7775.5636,081
Dec 30, 202475.6975.7675.6975.7375.5120,156
Dec 27, 202475.9075.9075.6775.7175.5050,614
Dec 23, 202475.6475.7175.6475.6875.4632,325
Dec 20, 202475.6275.7075.6275.7075.4831,793
Dec 19, 202475.6575.7075.6475.6975.4722,141
Dec 18, 202475.6475.7075.6475.6875.47148,230
Dec 17, 202475.6675.7475.6175.6575.4392,886
Dec 16, 202475.6775.6775.6275.6575.4416,144
Dec 13, 202475.6375.6775.6275.6475.42240,962
Dec 12, 202475.6775.6775.6175.6475.4220,246
Dec 11, 202475.6075.6575.6075.6575.4420,051
Dec 10, 202475.6175.6275.5675.6175.4027,452
Dec 9, 202475.6175.6175.5475.6175.3953,774
Dec 6, 202475.5775.6275.5775.5775.3523,702
Dec 5, 202475.5675.6075.5675.6075.396,477
Dec 4, 202475.5975.6075.5575.5675.3412,701
Dec 3, 202475.6075.6175.5475.5975.3832,312
Dec 2, 202475.5975.6075.5375.5375.3215,669
Nov 29, 202475.5375.5875.5375.5675.3413,310
Nov 28, 202475.5175.5775.5175.5475.336,472
Nov 27, 202475.5575.5575.4975.5175.3020,933
Nov 26, 202475.5275.5475.5075.5375.3213,630
Nov 25, 202475.5475.5475.5075.5075.2812,293
Nov 22, 202475.4675.5475.4675.5175.3019,455
Nov 21, 202475.5175.5175.4475.4475.2212,088
Nov 20, 202475.4775.5075.4275.5075.2838,232
Nov 19, 202475.4775.4775.4275.4575.2321,051
Nov 18, 202475.4775.4775.4375.4575.2312,108
Nov 15, 2024 0.176742 Dividend
Nov 15, 202475.4475.4875.4275.4875.2717,333
Nov 14, 202475.6475.6475.5975.6375.245,945
Nov 13, 202475.5875.6375.5875.6075.2114,852
Nov 12, 202475.6075.6275.5775.6275.2338,001
Nov 11, 202475.5875.6075.5275.5575.16112,713
Nov 8, 202475.6075.6075.5675.5875.1951,397
Nov 7, 202475.6575.6575.4675.5575.1660,866
Nov 6, 202475.5275.5975.4575.5575.1631,196
Nov 5, 202475.5475.5675.5175.5675.1617,740
Nov 4, 202475.5475.5475.4875.5475.1474,618
Nov 1, 202475.5975.5975.5275.5675.175,275
Oct 31, 202475.5175.5575.4875.5575.168,316
Oct 30, 202475.5575.6075.4975.5175.118,703
Oct 29, 202475.5575.5575.4875.5275.1323,218
Oct 28, 202475.5475.5875.4875.5475.1553,213
Oct 25, 202475.5275.5275.4975.5175.1229,280
Oct 24, 202475.5075.5475.4875.5075.1115,818
Oct 23, 202475.4875.5075.4575.4775.0837,857
Oct 22, 202475.4475.4775.4375.4675.079,889
Oct 21, 202475.4775.4775.4475.4775.0837,807
Oct 18, 202475.4675.4775.4375.4475.0513,913
Oct 17, 202475.4075.4575.3875.4275.0324,797
Oct 16, 202475.4075.4375.3975.4075.0139,511
Oct 15, 202475.4375.4375.3675.4075.018,086
Oct 14, 202475.2875.4075.2875.3674.9713,705
Oct 11, 202475.3675.3975.3575.3774.9828,527
Oct 10, 202475.3575.3875.3475.3774.9834,529
Oct 9, 202475.3775.3775.3275.3274.934,709
Oct 8, 202475.3875.3875.3375.3474.9591,301
Oct 7, 202475.4475.4475.3175.3674.9763,154
Oct 4, 202475.3975.3975.3275.3274.9321,174
Oct 3, 202475.3975.3975.3675.3674.974,936
Oct 2, 202475.3475.3775.3475.3474.9526,595
Oct 1, 202475.4375.4375.3375.3774.9883,322
Sep 30, 202475.3575.3675.3175.3374.9415,576
Sep 27, 202475.3175.3975.3175.3674.9737,693
Sep 26, 202475.3175.3575.2675.3374.9458,831
Sep 25, 202475.2975.3275.2875.3074.91518,764
Sep 24, 202475.2775.2975.2575.2974.9018,042
Sep 23, 202475.2675.2775.2475.2674.878,362
Sep 20, 202475.2775.2775.1975.2574.86118,207
Sep 19, 202475.0575.2575.0575.2174.8241,425
Sep 18, 202475.2075.2475.1775.2074.8114,925
Sep 17, 202475.2875.2875.1875.2274.8313,809
Sep 16, 202475.2375.2475.1575.2474.8513,009
Sep 13, 202475.1475.2175.1475.1974.8045,123
Sep 12, 202475.1975.2175.1175.1674.7731,001
Sep 11, 202475.1775.2175.1575.1774.7832,994
Sep 10, 202475.1675.1975.1175.1674.7721,384
Sep 9, 202475.1575.1875.1475.1674.7710,605
Sep 6, 202475.1875.1975.1275.1574.763,406
Sep 5, 202475.0975.1575.0975.1574.7613,588
Sep 4, 202475.3075.3075.0975.1574.7621,108
Sep 3, 202475.2875.2875.0575.0874.6963,605
Sep 2, 202475.1575.1575.0475.1274.7326,598
Aug 30, 202475.0775.1075.0775.0974.7019,534
Aug 29, 202475.1575.1575.0575.0874.6919,488
Aug 28, 202475.0375.0875.0375.0674.6715,057
Aug 27, 202475.0875.0875.0275.0874.6913,125
Aug 26, 202475.0175.0875.0175.0574.6634,034
Aug 23, 202475.0575.0775.0275.0574.6610,685
Aug 22, 202475.0475.0675.0175.0274.6340,860
Aug 21, 202474.9875.0474.9875.0274.639,451
Aug 20, 202474.9975.0374.9775.0374.64117,713
Aug 19, 202475.0275.0274.9675.0074.618,070
Aug 16, 2024 0.133855 Dividend
Aug 16, 202474.8875.0074.8874.9974.604,040
Aug 15, 202475.3375.3375.0875.1274.5991,419
Aug 14, 202475.1375.1375.0575.1074.58116,553
Aug 13, 202475.1275.1275.0675.1074.5856,428
Aug 12, 202475.1175.1275.0475.0874.5633,663
Aug 9, 202475.0375.1275.0375.1274.5911,832
Aug 8, 202475.1075.1175.0575.0874.5630,729
Aug 7, 202475.0775.0875.0475.0574.5220,360
Aug 6, 202475.0775.0975.0275.0674.5466,502
Aug 5, 202475.0475.1275.0175.0974.5733,576
Aug 2, 202475.0575.0875.0175.0674.5345,118
Aug 1, 202475.0275.0474.9875.0274.5042,334
Jul 31, 202475.0075.0074.9774.9974.4716,643
Jul 30, 202474.9974.9974.9574.9874.459,021
Jul 29, 202474.9774.9974.9474.9774.4428,835
Jul 26, 202474.9474.9774.9374.9674.446,902
Jul 25, 202474.9374.9974.9274.9574.4236,952
Jul 24, 202474.9274.9474.8874.9274.4012,022
Jul 23, 202474.9574.9574.8974.9074.3720,741
Jul 22, 202474.8074.9174.8074.9074.38129,813
Jul 19, 202474.8974.9374.8874.9074.3823,134
Jul 18, 202474.9374.9374.8774.9074.3815,500
Jul 17, 202474.8974.9174.8574.8774.3542,293
Jul 16, 202474.8874.8874.8474.8874.3610,524
Jul 15, 202474.8774.8974.8274.8674.3413,778
Jul 12, 202474.8574.8774.8174.8674.3417,740
Jul 11, 202474.7874.8574.7874.8274.3096,430
Jul 10, 202474.8174.8274.7974.8174.299,128
Jul 9, 202474.8074.8274.7674.8174.2947,062
Jul 8, 202474.8174.8374.7874.8174.299,767
Jul 5, 202474.7874.8374.7774.8174.2939,863
Jul 4, 202474.7874.8074.7574.7974.2625,146
Jul 3, 202474.7574.8074.7574.7874.269,632
Jul 2, 202474.7974.7974.7474.7674.2421,715
Jul 1, 202474.7674.7874.7474.7874.2611,183
Jun 28, 202474.7574.7874.7474.7574.2339,854
Jun 27, 202474.7474.7874.7474.7674.245,224
Jun 26, 202474.7374.7674.7174.7474.2250,974
Jun 25, 202474.7374.7474.7074.7074.18113,957
Jun 24, 202474.7474.7474.6874.7274.2036,631
Jun 21, 202474.6774.8574.6774.7174.1959,715
Jun 20, 202474.7074.7274.6674.7274.20166,620
Jun 19, 202474.6774.7074.6674.7074.1842,279
Jun 18, 202474.6874.7074.6474.6974.1747,099
Jun 17, 202474.6874.6874.6374.6874.1616,626
Jun 14, 202474.6474.6774.6274.6574.147,652
Jun 13, 202474.6074.6674.6074.6474.1217,487
Jun 12, 202474.5774.6374.5774.6374.112,978
Jun 11, 202474.5674.6074.5474.5574.0332,997
Jun 10, 202474.5874.5874.5474.5674.0422,980
Jun 7, 202474.5674.5974.5474.5574.0315,043
Jun 6, 202474.5774.5974.5374.5674.0415,944
Jun 5, 202474.5674.5674.5074.5073.9826,009
Jun 4, 202474.5374.5674.5274.5374.0145,961
Jun 3, 202474.5574.5574.5174.5474.026,380
May 31, 202474.5274.5474.5074.5374.0124,349
May 30, 202474.5074.5374.4974.5374.018,177
May 29, 202474.4974.4974.4774.4773.9612,137
May 28, 202474.4774.4974.4774.4773.957,686
May 27, 202474.4874.5174.4474.4873.9617,252
May 24, 202474.4674.4874.4474.4673.9446,805
May 23, 202474.4174.4974.3774.4473.9258,559
May 22, 202474.4474.4474.4174.4473.924,304
May 21, 202474.4574.4574.3574.4373.91221,977
May 20, 202474.4674.4674.4274.4273.905,629
May 17, 202474.4374.4374.4174.4273.908,846
May 16, 202474.4974.4974.4074.4373.9118,536
May 15, 2024 0.105889 Dividend
May 15, 202474.4274.4274.3574.4073.8925,187
May 14, 202474.4874.4974.4774.4873.855,573
May 13, 202474.4474.4974.4474.4573.837,221
May 10, 202474.5074.5074.4474.4673.845,627
May 9, 202474.4674.4874.4574.4673.846,348
May 8, 202474.4574.4874.4174.4573.8323,612
May 7, 202474.4874.4874.4074.4473.8173,415
May 6, 202474.4074.4874.3274.4473.8210,016
May 3, 202474.4574.4774.4074.4473.8165,099
May 2, 202474.4474.4474.3374.4173.7946,022
Apr 30, 202474.4074.4174.3774.4073.7768,180

Related Tickers