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

LSE - Delayed Quote GBP

iShares Germany Govt Bond UCITS ETF EUR (Dist) (SDEU.L)

104.71
+0.32
+(0.30%)
At close: 3:10:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025104.49105.20104.49104.71104.7186
Apr 28, 2025104.82104.83104.22104.25104.252,055
Apr 25, 2025104.85104.85104.85105.01105.011
Apr 24, 2025105.18105.27105.08105.19105.191,181
Apr 23, 2025105.47105.54104.63105.14105.144,557
Apr 22, 2025105.71105.95105.39105.75105.75322
Apr 17, 2025105.48105.50105.12105.52105.52104
Apr 16, 2025106.00106.00105.08105.31105.31988
Apr 15, 2025105.51105.53104.75104.58104.58403
Apr 14, 2025106.22106.25105.63105.71105.71730
Apr 11, 2025106.35106.78105.64106.46106.463,670
Apr 10, 2025103.50105.13102.92105.32105.32773
Apr 9, 2025104.84105.56104.56105.64105.642,158
Apr 8, 2025104.62104.65103.47103.99103.99526
Apr 7, 2025105.82107.26102.17104.50104.502,127
Apr 4, 2025103.30104.35103.30103.69103.69555
Apr 3, 2025101.91102.31101.51102.27102.27305
Apr 2, 2025101.02101.02101.02101.01101.01-
Apr 1, 2025101.32101.56101.19101.14101.14867
Mar 31, 2025100.91101.29100.91100.90100.90819
Mar 28, 2025100.76100.88100.76100.89100.891
Mar 27, 2025100.29100.33100.05100.15100.15666
Mar 26, 2025100.49100.55100.41100.46100.46221
Mar 25, 2025100.20100.25100.20100.17100.17266
Mar 24, 2025100.59100.59100.38100.49100.498
Mar 21, 2025100.78100.84100.78100.71100.7116
Mar 20, 2025100.50100.50100.50100.50100.50-
Mar 19, 2025101.00101.00100.84100.69100.6932
Mar 18, 2025100.73100.94100.67100.84100.84953
Mar 17, 2025100.61100.90100.61100.89100.891
Mar 14, 2025100.33100.38100.28100.51100.51208
Mar 13, 2025100.42100.42100.02100.30100.301,987
Mar 12, 2025100.63100.64100.05100.37100.37479
Mar 11, 2025100.65100.65100.65100.69100.69100
Mar 10, 2025100.71100.83100.52100.61100.611,042
Mar 7, 2025100.53100.99100.53100.50100.50148,967
Mar 6, 2025100.37100.3999.68100.17100.171,672
Mar 5, 2025101.03101.03100.34100.42100.42732
Mar 4, 2025101.25101.25101.25101.27101.274
Mar 3, 2025100.85100.85100.85100.99100.99381
Feb 28, 2025101.76101.76101.76101.76101.76-
Feb 27, 2025101.34101.34101.34101.34101.34-
Feb 26, 2025101.51101.66101.51101.61101.6129
Feb 25, 2025101.62101.79101.62101.76101.761,901
Feb 24, 2025101.74101.74101.60101.48101.481,939
Feb 21, 2025101.32101.32101.32101.32101.32-
Feb 20, 2025101.01101.01101.01101.01101.01-
Feb 19, 2025100.96101.27100.84100.82100.82201
Feb 18, 2025101.24101.24101.24101.37101.372,017
Feb 17, 2025101.74101.74101.74101.61101.61-
Feb 14, 2025102.26102.26102.26102.26102.26-
Feb 13, 2025102.24102.24102.24102.24102.24-
Feb 12, 2025102.04102.04102.04102.04102.04-
Feb 11, 2025102.54102.57102.54102.18102.1816
Feb 10, 2025102.61102.61102.61102.61102.61-
Feb 7, 2025102.55102.55102.55102.58102.581
Feb 6, 2025102.45102.45102.45102.67102.67819
Feb 5, 2025102.59102.59102.59102.59102.59-
Feb 4, 2025102.05102.05102.05102.22102.22830
Feb 3, 2025102.14102.26101.97102.07102.07929
Jan 31, 2025101.86102.37101.86102.31102.312,025
Jan 30, 2025102.08102.08102.08101.93101.932,837
Jan 29, 2025101.99101.99101.99101.71101.7111
Jan 28, 2025101.86101.86101.86101.86101.86-
Jan 27, 2025102.37102.37102.37102.43102.43875
Jan 24, 2025102.16102.16102.16102.18102.1843
Jan 23, 2025102.71102.71102.71102.58102.58101
Jan 22, 2025102.86102.86102.86102.90102.9016
Jan 21, 2025103.03103.03103.03103.03103.03-
Jan 20, 2025102.81102.81102.81102.97102.9766
Jan 17, 2025102.90102.90102.89102.71102.713,047
Jan 16, 2025102.16102.16102.16102.26102.2698
Jan 15, 2025101.80101.96101.80102.12102.122,192
Jan 14, 2025101.83101.83101.83101.83101.83-
Jan 13, 2025101.77101.77101.76101.58101.58100
Jan 10, 2025101.45101.45101.45101.67101.6755
Jan 9, 2025101.76101.76101.76101.76101.76-
Jan 8, 2025101.07101.47101.04101.42101.425,916
Jan 7, 2025101.14101.14101.14101.14101.14-
Jan 6, 2025101.64101.64101.40101.41101.41239
Jan 3, 2025101.81101.81101.81101.50101.5054
Jan 2, 2025101.83101.83101.83101.83101.83-
Dec 31, 2024102.33102.33102.33102.13102.132
Dec 30, 2024101.63102.02101.63101.99101.9993
Dec 27, 2024102.33102.33101.79101.65101.65514
Dec 24, 2024102.10102.10102.10102.10102.10-
Dec 23, 2024102.06102.06102.06102.32102.32-
Dec 20, 2024102.30102.30102.30102.30102.30-
Dec 19, 2024101.74101.74101.74101.93101.93161,270
Dec 18, 2024102.35102.35102.35102.35102.35-
Dec 17, 2024102.07102.07102.07102.35102.351
Dec 16, 2024102.40102.40102.40102.40102.40-
Dec 13, 2024102.87102.87102.87102.87102.87-
Dec 12, 2024 1.08726 Dividend
Dec 12, 2024102.63102.77102.58102.60102.60494
Dec 11, 2024103.79104.03103.79103.67102.58358
Dec 10, 2024104.02104.02104.02104.02102.93-
Dec 9, 2024104.43104.43104.43104.33103.24900
Dec 6, 2024104.51104.51104.51104.60103.5012,326
Dec 5, 2024104.64104.64104.64104.64103.54-
Dec 4, 2024104.77104.77104.77104.90103.8016
Dec 3, 2024105.25105.25105.25105.14104.0335
Dec 2, 2024104.79105.10104.79105.21104.111,033
Nov 29, 2024104.99104.99104.99104.94103.84995
Nov 28, 2024104.76104.76104.74104.83103.731,441
Nov 27, 2024104.82104.86104.82104.71103.61518
Nov 26, 2024104.58104.58104.58104.58103.49-
Nov 25, 2024104.52104.52104.52104.52103.42-
Nov 22, 2024103.70103.70103.70103.70102.61-
Nov 21, 2024103.50103.64103.49103.44102.36163
Nov 20, 2024103.24103.24103.24103.24102.15-
Nov 19, 2024103.60103.60103.60103.60102.51-
Nov 18, 2024103.30103.30103.24103.47102.38323
Nov 15, 2024103.46103.46103.46103.46102.37-
Nov 14, 2024102.62102.73102.62103.19102.117,925
Nov 13, 2024103.06103.20103.01102.83101.7579
Nov 12, 2024102.85102.86102.85103.14102.06150
Nov 11, 2024102.63102.63102.63102.63101.55-
Nov 8, 2024102.76102.76102.76102.65101.5717,552
Nov 7, 2024102.20102.20102.20102.20101.13-
Nov 6, 2024102.87102.87102.60102.81101.733,378
Nov 5, 2024103.31103.31103.31103.31102.23-
Nov 4, 2024103.75103.75103.75103.75102.6715
Nov 1, 2024103.63103.68103.63103.25102.172,500
Oct 31, 2024103.01103.56103.01103.99102.90975
Oct 30, 2024103.12103.29103.12102.99101.912,183
Oct 29, 2024102.81102.98102.81102.73101.651,380
Oct 28, 2024103.36103.36103.36103.36102.28-
Oct 25, 2024103.26103.26103.26103.31102.23-
Oct 24, 2024103.30103.30103.30103.54102.4550
Oct 23, 2024103.06103.06103.06103.06101.97-
Oct 22, 2024103.00103.38102.95102.99101.90755
Oct 21, 2024103.71103.71103.31103.29102.21201
Oct 18, 2024103.88103.88103.88103.88102.79-
Oct 17, 2024103.99103.99103.72103.74102.65182
Oct 16, 2024104.35104.35104.35104.35103.26-
Oct 15, 2024103.64103.64103.64103.54102.46659
Oct 14, 2024103.77103.77103.77103.58102.49481
Oct 11, 2024103.71103.71103.71103.71102.63-
Oct 10, 2024103.91103.91103.91103.91102.82-
Oct 9, 2024103.81103.81103.81103.81102.72-
Oct 8, 2024104.20104.20104.20103.98102.892,001
Oct 7, 2024103.84104.11103.84104.07102.98503
Oct 4, 2024104.07104.07104.07104.07102.98-
Oct 3, 2024105.26105.26105.15105.02103.921,225
Oct 2, 2024104.37104.37104.37104.30103.21150
Oct 1, 2024104.87104.87104.87104.87103.77-
Sep 30, 2024103.97103.97103.97103.97102.88-
Sep 27, 2024104.11104.11104.11104.11103.02-
Sep 26, 2024104.12104.12104.12103.89102.80758
Sep 25, 2024104.31104.31104.31104.02102.9320
Sep 24, 2024103.95103.95103.95104.11103.024
Sep 23, 2024104.31104.31104.23103.85102.76132
Sep 20, 2024104.20104.20104.20104.20103.11-
Sep 19, 2024104.72104.72104.25104.43103.3397
Sep 18, 2024105.22105.28104.86104.77103.67797
Sep 17, 2024105.16105.16105.16105.40104.301
Sep 16, 2024105.42105.42105.22105.33104.23650
Sep 13, 2024105.21105.21105.21105.21104.10-
Sep 12, 2024105.47105.47105.47105.21104.1147
Sep 11, 2024105.32105.88105.30105.89104.77224
Sep 10, 2024105.32105.32105.32105.32104.22-
Sep 9, 2024104.70104.76104.69105.21104.117,705
Sep 6, 2024104.65105.18104.65105.21104.111,429
Sep 5, 2024104.66104.66104.66104.66103.56-
Sep 4, 2024104.46104.46104.46104.64103.5474
Sep 3, 2024103.97103.97103.60104.25103.1648
Sep 2, 2024103.61103.61103.61103.61102.52-
Aug 30, 2024104.00104.08104.00103.89102.8093
Aug 29, 2024103.90103.90103.90103.94102.85120
Aug 28, 2024104.16104.16104.16104.25103.16965
Aug 27, 2024104.17104.17104.17104.17103.08-
Aug 23, 2024104.92104.92104.92104.92103.81-
Aug 22, 2024105.77105.77105.77105.10104.00143
Aug 21, 2024105.55105.55105.55105.77104.662,500
Aug 20, 2024105.78105.78105.78105.78104.67-
Aug 19, 2024105.39105.39105.39105.39104.28-
Aug 16, 2024105.37105.37105.37105.37104.26-
Aug 15, 2024105.53105.53105.53105.53104.42-
Aug 14, 2024106.41106.41106.41106.69105.57478
Aug 13, 2024105.77105.86105.76106.11105.005,004
Aug 12, 2024105.89105.89105.89105.99104.88523
Aug 9, 2024105.95105.95105.95105.99104.87-
Aug 8, 2024105.88105.88105.88105.88104.77-
Aug 7, 2024105.96105.96105.96106.15105.042,528
Aug 6, 2024106.97106.97106.97106.97105.85-
Aug 5, 2024107.19107.33107.19106.82105.70132
Aug 2, 2024105.45105.83105.42106.14105.021,178
Aug 1, 2024104.39104.39104.39104.39103.30-
Jul 31, 2024103.91103.91103.91103.77102.684
Jul 30, 2024103.36103.38103.35103.37102.29241
Jul 29, 2024103.45103.45103.28103.22102.1426
Jul 26, 2024103.22103.24103.22103.19102.1197
Jul 25, 2024102.80102.80102.80102.97101.901
Jul 24, 2024102.38102.38102.38102.39101.311
Jul 23, 2024102.36102.36102.36102.43101.361
Jul 22, 2024102.66102.66102.66102.33101.2612
Jul 19, 2024102.50102.50102.50102.50101.42-
Jul 18, 2024102.61102.61102.61102.61101.54-
Jul 17, 2024102.50102.50102.50102.50101.43-
Jul 16, 2024102.37102.37102.37102.35101.27-
Jul 15, 2024101.89101.89101.89102.13101.0613
Jul 12, 2024101.82101.82101.82101.82100.76500
Jul 11, 2024102.27102.27101.85102.27101.209
Jul 10, 2024102.25102.25102.23101.96100.892,502
Jul 9, 2024102.08102.08102.00101.94100.8825
Jul 8, 2024102.08102.08102.08102.08101.01-
Jul 5, 2024102.14102.14102.14102.14101.07-
Jul 4, 2024101.97101.97101.97101.97100.90-
Jul 3, 2024101.90101.92101.83102.01100.9517
Jul 2, 2024102.04102.04101.98101.75100.695,096
Jul 1, 2024102.36102.36102.26101.99100.9249
Jun 28, 2024102.70102.70102.70102.70101.62-
Jun 27, 2024103.21103.21103.21102.76101.682
Jun 26, 2024102.61102.61102.61102.71101.6323
Jun 25, 2024102.76102.76102.76102.76101.69-
Jun 24, 2024103.14103.14102.90102.74101.6617,008
Jun 21, 2024102.99102.99102.99102.99101.91-
Jun 20, 2024102.82102.82102.82102.82101.74-
Jun 19, 2024102.77102.77102.77102.83101.7647
Jun 18, 2024102.99102.99102.99103.13102.0444
Jun 17, 2024102.84102.84102.84102.84101.76-
Jun 14, 2024103.06103.06103.06103.06101.98-
Jun 13, 2024 1.09879 Dividend
Jun 13, 2024102.00102.00102.00102.00100.93-
Jun 12, 2024102.96102.96102.96102.96100.79-
Jun 11, 2024101.93101.93101.80102.1499.99273
Jun 10, 2024101.92101.92101.92101.9299.77-
Jun 7, 2024103.48103.48102.93102.96100.7975
Jun 6, 2024103.85103.85103.66103.65101.4776
Jun 5, 2024103.53103.60103.53103.90101.7218
Jun 4, 2024103.61103.61103.61103.61101.42-
Jun 3, 2024103.30103.30103.30103.30101.13-
May 31, 2024102.80102.80102.69103.01100.84404
May 30, 2024102.65102.65102.54102.76100.6041
May 29, 2024102.53102.53102.53102.53100.37-
May 28, 2024103.49103.63103.49103.24101.0669
May 24, 2024103.30103.30103.30103.30101.13-
May 23, 2024103.19103.19103.19103.18101.0136
May 22, 2024103.72103.72103.52103.61101.4214
May 21, 2024104.04104.04104.04104.04101.85-
May 20, 2024104.03104.03104.03104.03101.84-
May 17, 2024104.74104.74104.49104.25102.05-
May 16, 2024105.22105.22105.22105.01102.8028
May 15, 2024105.20105.20105.20105.19102.98321
May 14, 2024104.64104.64104.64104.57102.361
May 13, 2024104.77104.77104.77104.77102.561
May 10, 2024104.83104.94104.83104.80102.594,593
May 9, 2024105.07105.07105.07105.05102.841
May 8, 2024105.44105.44105.44105.20102.992,501
May 7, 2024105.32105.32105.32105.32103.11-
May 3, 2024104.13104.13104.13104.60102.40143
May 2, 2024104.07104.07104.07104.07101.88-
May 1, 2024103.71103.71103.71103.71101.53-
Apr 30, 2024103.52103.52103.52103.52101.34-

Related Tickers