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

XETRA - Delayed Quote EUR

Xtrackers II EUR Corporate Bond SRI PAB UCITS ETF 1D (XB4F.DE)

143.10
-0.08
(-0.06%)
At close: 5:36:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025142.52143.46142.52143.10143.1010,029
Apr 30, 2025143.50143.50143.13143.18143.18837
Apr 29, 2025143.15143.42143.13143.20143.207,559
Apr 28, 2025143.43143.43143.24143.25143.253,837
Apr 25, 2025143.31143.67143.31143.45143.453,334
Apr 24, 2025143.30143.78143.30143.77143.772,469
Apr 23, 2025143.07143.57143.07143.38143.384,082
Apr 22, 2025144.21144.21143.18143.34143.348,364
Apr 17, 2025142.68143.46142.68143.09143.091,864
Apr 16, 2025142.70142.81142.51142.76142.762,460
Apr 15, 2025141.77142.57141.77142.43142.433,778
Apr 14, 2025142.64142.64141.68142.07142.076,208
Apr 11, 2025141.71142.07141.48141.79141.793,378
Apr 10, 2025141.99142.74141.45141.85141.8513,237
Apr 9, 2025140.51141.60140.51141.01141.015,815
Apr 8, 2025140.77141.93140.77141.65141.6510,456
Apr 7, 2025140.60141.96140.54141.77141.7719,977
Apr 4, 2025142.62142.62141.21141.87141.878,146
Apr 3, 2025142.27142.45142.18142.25142.255,488
Apr 2, 2025142.24142.35142.02142.02142.0210,561
Apr 1, 2025142.60142.60141.94142.21142.215,401
Mar 31, 2025142.28142.28141.84141.99141.995,191
Mar 28, 2025142.20142.20141.99141.99141.993,494
Mar 27, 2025141.99142.05141.73141.82141.826,597
Mar 26, 2025141.90141.96141.68141.81141.813,824
Mar 25, 2025141.82141.88141.55141.84141.846,711
Mar 24, 2025141.71141.85141.61141.79141.794,246
Mar 21, 2025141.35141.87141.35141.70141.701,877
Mar 20, 2025141.99141.99141.62141.66141.665,151
Mar 19, 2025141.65141.74141.54141.67141.672,875
Mar 18, 2025141.67141.67141.32141.48141.484,244
Mar 17, 2025141.32141.54141.32141.52141.523,506
Mar 14, 2025141.37141.37140.85141.13141.132,290
Mar 13, 2025141.26141.32140.90140.95140.953,172
Mar 12, 2025141.04141.42141.04141.38141.387,707
Mar 11, 2025141.35141.65141.02141.02141.026,967
Mar 10, 2025141.57141.84141.57141.62141.628,236
Mar 7, 2025141.30141.90141.30141.61141.614,736
Mar 6, 2025141.23141.54141.06141.38141.384,479
Mar 5, 2025142.59142.59141.62141.74141.7415,479
Mar 4, 2025142.73143.36142.73142.88142.884,402
Mar 3, 2025143.65143.65142.86142.89142.895,658
Feb 28, 2025143.13143.52143.13143.21143.214,482
Feb 27, 2025142.94143.38142.94143.22143.223,445
Feb 26, 2025142.68143.36142.68143.21143.218,452
Feb 25, 2025142.65143.06142.65143.04143.042,509
Feb 24, 2025143.29143.29142.89142.90142.906,487
Feb 21, 2025142.68143.10142.68142.88142.883,918
Feb 20, 2025142.77142.77142.40142.63142.632,461
Feb 19, 2025 0.8377 Dividend
Feb 19, 2025143.01143.01142.25142.35142.3526,983
Feb 18, 2025143.58143.79143.46143.64142.805,245
Feb 17, 2025143.53143.75143.49143.55142.724,435
Feb 14, 2025143.82144.04143.73144.04143.206,928
Feb 13, 2025143.49144.01143.39143.90143.079,278
Feb 12, 2025143.21143.70143.21143.54142.707,810
Feb 11, 2025144.13144.13143.54143.69142.859,091
Feb 10, 2025143.88144.00143.72144.00143.165,688
Feb 7, 2025143.83144.04143.60143.92143.082,803
Feb 6, 2025144.10144.10143.76143.84143.004,470
Feb 5, 2025143.99144.13143.91144.04143.195,111
Feb 4, 2025143.24143.88143.24143.71142.873,309
Feb 3, 2025143.68143.82143.24143.80142.979,223
Jan 31, 2025142.96143.63142.96143.63142.803,618
Jan 30, 2025142.60143.07142.60143.01142.183,669
Jan 29, 2025142.57142.73142.41142.41141.585,863
Jan 28, 2025142.39142.49142.32142.47141.643,788
Jan 27, 2025142.50142.56142.30142.30141.4812,282
Jan 24, 2025143.06143.06142.10142.20141.376,941
Jan 23, 2025142.85142.85142.35142.35141.523,838
Jan 22, 2025142.51142.79142.51142.65141.817,290
Jan 21, 2025142.58142.62142.40142.47141.645,404
Jan 20, 2025142.70142.70142.17142.45141.626,707
Jan 17, 2025142.05142.60142.05142.47141.648,234
Jan 16, 2025141.79142.30141.79142.07141.259,347
Jan 15, 2025141.59142.10141.49142.09141.2616,228
Jan 14, 2025141.62141.73141.37141.37140.543,991
Jan 13, 2025141.71141.71141.22141.53140.704,513
Jan 10, 2025141.71141.85141.47141.68140.867,113
Jan 9, 2025142.01142.07141.76141.82140.996,352
Jan 8, 2025141.79142.14141.76142.01141.186,299
Jan 7, 2025142.32142.34142.01142.01141.184,344
Jan 6, 2025142.21142.37142.07142.08141.254,594
Jan 3, 2025143.41143.41142.33142.43141.603,584
Jan 2, 2025142.40143.20142.40142.96142.139,358
Dec 30, 2024142.30142.87142.30142.87142.044,557
Dec 27, 2024142.71142.98142.56142.56141.735,365
Dec 23, 2024142.82143.07142.70142.70141.878,727
Dec 20, 2024143.10143.13142.76143.10142.274,395
Dec 19, 2024142.60143.04142.60142.96142.1211,203
Dec 18, 2024143.31143.43143.10143.19142.352,516
Dec 17, 2024143.23143.55143.21143.40142.566,276
Dec 16, 2024142.99143.48142.99143.40142.564,373
Dec 13, 2024143.65143.65143.32143.35142.515,481
Dec 12, 2024143.73144.15143.51143.51142.676,277
Dec 11, 2024144.32144.32143.93143.93143.094,656
Dec 10, 2024143.38144.16143.38144.11143.2731,565
Dec 9, 2024144.01144.07143.87144.05143.214,141
Dec 6, 2024143.40144.04143.40143.99143.155,884
Dec 5, 2024143.59144.02143.59143.68142.8424,640
Dec 4, 2024143.21143.97143.21143.88143.046,989
Dec 3, 2024143.90143.96143.64143.74142.917,864
Dec 2, 2024143.80144.01143.57144.01143.1816,711
Nov 29, 2024143.76143.76143.21143.73142.896,299
Nov 28, 2024142.55143.27142.55143.07142.248,727
Nov 27, 2024142.97143.00142.76142.93142.105,274
Nov 26, 2024142.70142.89142.60142.64141.8113,054
Nov 25, 2024143.14143.14142.43142.65141.828,021
Nov 22, 2024141.80142.58141.80142.30141.481,884
Nov 21, 2024141.88142.23141.82142.23141.4014,035
Nov 20, 2024142.26142.26141.84142.04141.215,079
Nov 19, 2024142.34142.50141.93142.15141.335,757
Nov 18, 2024141.64142.15141.64141.96141.136,099
Nov 15, 2024142.30142.41142.09142.21141.397,017
Nov 14, 2024142.23142.41141.96142.30141.473,875
Nov 13, 2024 0.8157 Dividend
Nov 13, 2024141.99142.16141.87142.16141.345,317
Nov 12, 2024143.00143.34143.00143.12141.479,966
Nov 11, 2024142.46143.26142.46143.07141.434,507
Nov 8, 2024142.39142.88142.39142.82141.184,904
Nov 7, 2024142.57142.69142.13142.43140.807,032
Nov 6, 2024142.15142.91142.15142.55140.919,112
Nov 5, 2024142.59142.59141.91142.18140.543,372
Nov 4, 2024141.98142.26141.84142.13140.503,325
Nov 1, 2024141.55142.24141.55142.05140.424,406
Oct 31, 2024142.29142.29141.60141.79140.166,122
Oct 30, 2024142.27142.86142.02142.19140.5614,046
Oct 29, 2024143.09143.09142.51142.51140.887,033
Oct 28, 2024142.46143.04142.46142.87141.234,032
Oct 25, 2024142.48142.96142.48142.77141.133,949
Oct 24, 2024142.26143.10142.26142.86141.2212,071
Oct 23, 2024142.93142.93142.53142.59140.954,471
Oct 22, 2024142.88142.88142.29142.53140.898,660
Oct 21, 2024143.21143.21142.67142.74141.0917,782
Oct 18, 2024143.16143.30142.90143.30141.657,418
Oct 17, 2024142.38143.09142.38143.04141.409,676
Oct 16, 2024142.72142.96142.71142.96141.322,917
Oct 15, 2024142.26142.69142.26142.48140.849,090
Oct 14, 2024142.65142.65142.13142.32140.697,608
Oct 11, 2024142.27142.29142.04142.29140.662,645
Oct 10, 2024142.06142.26141.02142.26140.6212,607
Oct 9, 2024142.15142.29142.15142.21140.572,022
Oct 8, 2024142.23142.40142.04142.26140.628,425
Oct 7, 2024142.79142.79142.07142.15140.519,838
Oct 4, 2024142.74142.74142.34142.40140.7613,689
Oct 3, 2024142.60142.85142.59142.71141.075,716
Oct 2, 2024142.93142.93142.74142.93141.286,315
Oct 1, 2024142.63143.30142.52142.98141.3410,510
Sep 30, 2024142.60142.60142.04142.49140.857,684
Sep 27, 2024142.04142.60142.04142.44140.806,073
Sep 26, 2024142.77142.77142.08142.19140.566,475
Sep 25, 2024142.35142.39142.05142.17140.543,932
Sep 24, 2024142.05142.43142.05142.43140.806,656
Sep 23, 2024142.01142.28141.92142.13140.499,667
Sep 20, 2024142.33142.33141.71141.71140.091,749
Sep 19, 2024141.35142.12141.35142.12140.498,394
Sep 18, 2024141.79141.80141.52141.52139.894,301
Sep 17, 2024141.93142.12141.79141.81140.183,688
Sep 16, 2024141.86141.96141.68141.96140.334,726
Sep 13, 2024141.52141.80141.52141.75140.123,262
Sep 12, 2024141.49141.80141.37141.52139.909,212
Sep 11, 2024141.84141.85141.53141.61139.987,292
Sep 10, 2024141.74141.74141.52141.73140.107,991
Sep 9, 2024141.77141.77141.27141.58139.958,299
Sep 6, 2024141.40141.73141.35141.48139.854,851
Sep 5, 2024140.90141.36140.90141.35139.7320,993
Sep 4, 2024140.66141.22140.66141.22139.604,636
Sep 3, 2024140.60140.95140.52140.88139.277,659
Sep 2, 2024140.47140.64140.43140.49138.882,106
Aug 30, 2024141.02141.02140.74140.81139.196,923
Aug 29, 2024140.73141.09140.72140.84139.228,767
Aug 28, 2024140.66141.03140.66140.88139.277,754
Aug 27, 2024140.91140.91140.65140.73139.1126,471
Aug 26, 2024141.30141.30140.78140.82139.202,993
Aug 23, 2024140.84140.99140.70140.93139.306,128
Aug 22, 2024140.98141.18140.66140.66139.056,971
Aug 21, 2024 0.7963 Dividend
Aug 21, 2024140.89141.13140.82140.96139.3310,088
Aug 20, 2024141.65141.79141.46141.79139.372,021
Aug 19, 2024141.48141.62141.37141.43139.013,534
Aug 16, 2024141.65141.65141.32141.33138.924,860
Aug 15, 2024141.59141.65141.21141.32138.922,017
Aug 14, 2024141.43141.59141.32141.52139.114,007
Aug 13, 2024141.25141.49141.18141.49139.084,481
Aug 12, 2024141.14141.32141.10141.32138.913,301
Aug 9, 2024141.12141.38141.12141.38138.975,584
Aug 8, 2024141.29141.35141.06141.26138.853,757
Aug 7, 2024141.03141.19140.92141.15138.754,691
Aug 6, 2024140.85141.43140.85141.25138.8411,361
Aug 5, 2024141.11141.46141.00141.01138.613,195
Aug 2, 2024141.54141.60141.34141.40138.995,082
Aug 1, 2024141.26141.52141.21141.52139.116,339
Jul 31, 2024141.05141.26141.01141.18138.775,777
Jul 30, 2024141.20141.20140.81141.01138.6124,202
Jul 29, 2024140.71141.01140.71140.71138.3116,651
Jul 26, 2024140.42140.80140.29140.80138.404,738
Jul 25, 2024140.40140.63140.35140.58138.185,756
Jul 24, 2024139.87140.50139.87140.32137.937,556
Jul 23, 2024140.26140.39140.00140.34137.942,498
Jul 22, 2024140.50140.50139.88139.88137.494,204
Jul 19, 2024140.13140.21139.96140.09137.704,178
Jul 18, 2024140.32140.37140.02140.27137.886,834
Jul 17, 2024140.27140.27140.01140.12137.7341,267
Jul 16, 2024139.88140.24139.88140.24137.848,039
Jul 15, 2024140.06140.06139.85139.99137.613,476
Jul 12, 2024140.10140.10139.71139.91137.536,451
Jul 11, 2024139.49140.09139.38140.09137.707,286
Jul 10, 2024140.13140.13139.50139.60137.224,665
Jul 9, 2024139.29139.60139.24139.33136.955,867
Jul 8, 2024139.78139.78139.32139.55137.186,218
Jul 5, 2024139.30139.49139.20139.49137.128,910
Jul 4, 2024139.05139.26139.05139.18136.8111,897
Jul 3, 2024138.76139.33138.76139.26136.886,040
Jul 2, 2024138.89139.00138.66138.92136.557,261
Jul 1, 2024138.49138.90138.49138.74136.375,408
Jun 28, 2024138.88139.04138.82138.98136.614,965
Jun 27, 2024138.79139.03138.70138.99136.624,860
Jun 26, 2024139.07139.12138.79138.95136.588,686
Jun 25, 2024139.10139.26138.93139.02136.657,721
Jun 24, 2024139.46139.46138.82138.93136.568,488
Jun 21, 2024138.99139.27138.94139.04136.677,544
Jun 20, 2024139.05139.05138.63138.95136.586,168
Jun 19, 2024138.99139.04138.82139.02136.659,030
Jun 18, 2024138.65139.04138.49138.95136.5860,555
Jun 17, 2024138.73139.07138.53138.59136.2310,595
Jun 14, 2024139.21139.21138.88139.00136.638,500
Jun 13, 2024138.60138.88138.43138.88136.5229,889
Jun 12, 2024138.08138.82138.08138.71136.3516,783
Jun 11, 2024137.76138.18137.70138.18135.837,311
Jun 10, 2024138.04138.04137.70137.73135.386,592
Jun 7, 2024138.36138.40137.86138.14135.786,546
Jun 6, 2024138.54138.74138.32138.55136.192,407
Jun 5, 2024138.46138.76138.46138.69136.3310,353
Jun 4, 2024138.51138.68138.48138.65136.292,521
Jun 3, 2024137.88138.48137.88138.43136.074,327
May 31, 2024137.98138.00137.70137.85135.494,277
May 30, 2024137.31137.96137.31137.95135.5911,086
May 29, 2024137.85138.14137.73137.74135.398,297
May 28, 2024138.45138.45138.02138.02135.677,357
May 27, 2024137.70138.46137.70138.46136.103,183
May 24, 2024137.52138.12137.52138.02135.6713,580
May 23, 2024138.43138.61137.91137.91135.563,829
May 22, 2024 0.7179 Dividend
May 22, 2024137.81138.44137.81138.36136.0013,219
May 21, 2024139.16139.32139.13139.26136.184,485
May 20, 2024139.15139.15139.09139.09136.0151
May 17, 2024139.37139.37139.11139.15136.074,467
May 16, 2024139.63139.79139.43139.51136.435,574
May 15, 2024139.13139.63139.02139.63136.552,917
May 14, 2024138.76139.13138.76138.87135.7912,927
May 13, 2024138.82139.15138.82139.15136.072,329
May 10, 2024139.34139.38138.99139.04135.974,100
May 9, 2024139.24139.26139.06139.13136.05645
May 8, 2024138.96139.51138.96139.39136.318,951
May 7, 2024139.21139.59139.21139.59136.507,562
May 6, 2024140.15140.15139.22139.35136.263,506
May 3, 2024138.80139.43138.72139.13136.0510,567
May 2, 2024137.56138.74137.56138.65135.583,720

Related Tickers