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

XETRA - Delayed Quote EUR

Xtrackers Russell 2000 UCITS ETF 1C (XRS2.DE)

241.30
-1.60
(-0.66%)
At close: April 17 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025242.70243.60240.00241.30241.309,691
Apr 16, 2025240.90244.15239.70242.90242.907,225
Apr 15, 2025243.80246.95241.10245.15245.1516,666
Apr 14, 2025239.45245.25239.30240.95240.9516,046
Apr 11, 2025239.75239.75232.65233.65233.6517,363
Apr 10, 2025253.55254.20238.10238.10238.1061,622
Apr 9, 2025232.90236.10226.25230.60230.6039,467
Apr 8, 2025245.65251.35245.60247.25247.2525,622
Apr 7, 2025231.55251.25229.90240.50240.5049,686
Apr 4, 2025251.90253.00238.35243.35243.3541,146
Apr 3, 2025262.10262.90251.85255.05255.0528,366
Apr 2, 2025273.00274.25268.80274.25274.2510,207
Apr 1, 2025272.95274.40269.40274.35274.3512,025
Mar 31, 2025270.80272.30267.50272.30272.3019,093
Mar 28, 2025280.45281.45273.15273.50273.509,890
Mar 27, 2025282.80283.35279.55281.45281.4510,458
Mar 26, 2025284.40286.45282.40282.85282.858,026
Mar 25, 2025285.00285.65284.25284.80284.808,925
Mar 24, 2025281.00285.80281.00285.20285.2011,700
Mar 21, 2025278.60279.00276.20278.25278.259,199
Mar 20, 2025281.30282.85279.00280.80280.8010,576
Mar 19, 2025275.50278.90275.40278.55278.5513,905
Mar 18, 2025275.45276.55274.30275.25275.2512,687
Mar 17, 2025273.05276.75272.65275.90275.908,129
Mar 14, 2025271.50275.00270.50274.20274.2014,816
Mar 13, 2025271.45274.40269.30270.10270.1018,906
Mar 12, 2025273.00276.95269.95272.20272.2028,210
Mar 11, 2025273.45275.00268.85270.55270.5530,630
Mar 10, 2025279.05279.15274.85276.65276.6522,263
Mar 7, 2025280.15282.65275.50275.50275.5012,408
Mar 6, 2025283.35283.65279.00282.65282.6520,174
Mar 5, 2025288.25288.90281.15281.30281.3025,599
Mar 4, 2025293.05293.80285.00285.65285.6531,128
Mar 3, 2025306.15306.30297.05299.90299.908,993
Feb 28, 2025301.05303.40299.65302.50302.509,742
Feb 27, 2025306.00306.70302.80305.90305.908,480
Feb 26, 2025303.75307.00303.50305.70305.705,118
Feb 25, 2025304.95305.80300.00300.75300.758,963
Feb 24, 2025307.60309.80303.40306.35306.3550,824
Feb 21, 2025315.60318.85312.70312.70312.707,125
Feb 20, 2025319.25320.05314.65314.85314.8510,260
Feb 19, 2025321.10321.45318.95321.05321.058,429
Feb 18, 2025319.25321.45319.05320.30320.307,347
Feb 17, 2025318.95319.60317.90318.60318.6010,289
Feb 14, 2025319.75320.25318.00318.00318.005,642
Feb 13, 2025317.15320.50316.85317.45317.454,676
Feb 12, 2025321.65323.40315.35317.35317.357,536
Feb 11, 2025323.95324.05321.50322.50322.507,012
Feb 10, 2025324.65326.10323.80324.55324.555,912
Feb 7, 2025325.35325.95322.35323.80323.8031,688
Feb 6, 2025327.10328.60326.45327.15327.157,519
Feb 5, 2025322.30324.35321.50324.20324.207,226
Feb 4, 2025320.20321.95318.55321.95321.956,227
Feb 3, 2025318.95322.55317.90322.55322.5516,388
Jan 31, 2025324.65326.90324.60325.90325.908,122
Jan 30, 2025323.95325.40322.95324.40324.4011,386
Jan 29, 2025322.10324.10321.05321.40321.408,136
Jan 28, 2025319.55321.65319.35319.50319.5012,146
Jan 27, 2025319.50322.20317.00319.05319.0512,999
Jan 24, 2025323.85323.85321.30322.95322.9510,334
Jan 23, 2025324.10324.85321.85324.70324.7023,332
Jan 22, 2025325.65326.40323.15323.90323.9026,107
Jan 21, 2025323.35325.25322.90324.80324.808,838
Jan 20, 2025323.55325.40321.15324.15324.1513,057
Jan 17, 2025323.10326.45322.80323.50323.5015,456
Jan 16, 2025322.25323.35320.75322.30322.3012,560
Jan 15, 2025315.85324.40315.80321.45321.4512,534
Jan 14, 2025315.25317.35313.40313.40313.4017,054
Jan 13, 2025310.60312.30309.45311.45311.4510,898
Jan 10, 2025317.20317.95311.30311.90311.9010,799
Jan 9, 2025317.30319.15316.40317.40317.4010,129
Jan 8, 2025319.05319.55314.25316.65316.6510,355
Jan 7, 2025318.30321.95316.10317.50317.5014,166
Jan 6, 2025321.30322.95319.85322.10322.109,809
Jan 3, 2025318.85321.05317.45320.20320.207,042
Jan 2, 2025316.90321.45316.35321.45321.4512,623
Dec 30, 2024313.90315.15312.70312.80312.803,169
Dec 27, 2024318.60319.10313.80314.85314.8514,990
Dec 23, 2024316.75316.75312.10313.45313.4512,703
Dec 20, 2024311.20317.55305.00317.30317.3031,525
Dec 19, 2024315.15322.90312.65315.45315.4523,243
Dec 18, 2024326.80328.95325.70327.80327.8019,718
Dec 17, 2024328.00329.40324.90326.15326.1511,958
Dec 16, 2024327.45329.90326.70329.20329.2014,711
Dec 13, 2024330.65331.15326.45327.25327.2517,684
Dec 12, 2024333.40334.00330.60332.20332.2012,271
Dec 11, 2024332.40335.15332.00333.80333.8010,979
Dec 10, 2024332.35334.25330.60333.65333.6518,111
Dec 9, 2024334.75336.35331.50333.25333.2511,257
Dec 6, 2024331.45334.60331.00333.15333.159,026
Dec 5, 2024336.70337.80333.30334.20334.2019,319
Dec 4, 2024336.55339.30336.35337.85337.8516,369
Dec 3, 2024339.20339.35336.10336.25336.2516,548
Dec 2, 2024339.25340.80337.95339.25339.2546,031
Nov 29, 2024338.80340.15337.50338.15338.1511,325
Nov 28, 2024338.15339.75337.70339.65339.6524,090
Nov 27, 2024338.45340.30336.00336.50336.5016,415
Nov 26, 2024339.25339.90336.65339.55339.5526,591
Nov 25, 2024340.40344.35338.10343.00343.0020,279
Nov 22, 2024330.35337.15330.10337.15337.1519,429
Nov 21, 2024323.20329.75321.95329.60329.6018,176
Nov 20, 2024322.50323.10319.70321.55321.5520,527
Nov 19, 2024319.80319.80314.80319.60319.6014,517
Nov 18, 2024320.25321.80318.70321.45321.4511,587
Nov 15, 2024322.50325.10320.10320.85320.8514,115
Nov 14, 2024329.30332.90326.30326.65326.6524,338
Nov 13, 2024328.80333.85328.30333.80333.8023,418
Nov 12, 2024334.70335.75331.45332.25332.2538,840
Nov 11, 2024331.35334.90331.15334.60334.6032,945
Nov 8, 2024323.75326.45322.75326.05326.0517,683
Nov 7, 2024326.10327.90322.15324.00324.0025,845
Nov 6, 2024324.45328.80320.40322.15322.1552,078
Nov 5, 2024298.35300.25296.50300.10300.106,953
Nov 4, 2024295.50300.05294.95299.20299.204,367
Nov 1, 2024295.35299.25295.00298.40298.404,126
Oct 31, 2024300.30300.80296.65298.25298.254,545
Oct 30, 2024302.30305.00301.00302.70302.705,400
Oct 29, 2024304.00304.00300.95301.80301.807,699
Oct 28, 2024300.60303.70299.50303.40303.4021,979
Oct 25, 2024300.20302.10299.60300.30300.304,795
Oct 24, 2024300.25301.50299.75299.80299.805,226
Oct 23, 2024302.05302.55299.70299.90299.905,013
Oct 22, 2024301.70302.25300.00301.80301.805,949
Oct 21, 2024306.80307.15302.05302.10302.1012,560
Oct 18, 2024307.00309.20306.30306.80306.8015,509
Oct 17, 2024308.50309.75306.50306.95306.959,112
Oct 16, 2024303.25307.55302.50307.55307.558,358
Oct 15, 2024301.80303.55300.00303.55303.557,553
Oct 14, 2024299.15300.65297.90300.25300.257,014
Oct 11, 2024292.05296.90290.75296.90296.909,016
Oct 10, 2024293.60293.95289.60291.80291.805,877
Oct 9, 2024291.50295.65291.30295.65295.655,664
Oct 8, 2024291.10293.05290.80292.65292.655,043
Oct 7, 2024294.55294.55291.95292.70292.706,249
Oct 4, 2024288.80295.30288.80293.40293.405,238
Oct 3, 2024290.20290.25288.00289.80289.804,157
Oct 2, 2024289.40291.60287.55291.10291.109,377
Oct 1, 2024292.25293.95287.80290.10290.109,367
Sep 30, 2024290.70293.00288.05292.10292.107,323
Sep 27, 2024289.50293.60289.45293.60293.609,585
Sep 26, 2024290.15292.75289.05289.65289.657,352
Sep 25, 2024288.80291.20288.60289.90289.907,748
Sep 24, 2024292.90293.15289.45291.25291.255,736
Sep 23, 2024293.10294.50290.75290.90290.906,339
Sep 20, 2024294.10294.80292.40292.70292.7011,194
Sep 19, 2024294.20298.00293.50294.40294.4015,564
Sep 18, 2024290.95290.95289.15289.80289.804,666
Sep 17, 2024287.75292.80287.50292.80292.805,725
Sep 16, 2024288.15289.10285.65286.15286.152,976
Sep 13, 2024281.70287.00281.30287.00287.003,633
Sep 12, 2024279.45281.55278.05281.55281.553,390
Sep 11, 2024275.55277.45273.00275.05275.056,098
Sep 10, 2024276.65278.45275.75276.65276.654,787
Sep 9, 2024276.80279.50276.65278.40278.403,881
Sep 6, 2024279.60282.00275.00275.60275.602,884
Sep 5, 2024281.85283.10280.15280.15280.152,945
Sep 4, 2024282.80285.30280.20283.75283.754,401
Sep 3, 2024292.60292.60285.95287.25287.254,928
Sep 2, 2024291.75292.60290.65292.50292.506,902
Aug 30, 2024291.10292.85290.40290.40290.405,284
Aug 29, 2024288.80292.35288.40292.00292.005,527
Aug 28, 2024288.55289.30287.10287.25287.254,488
Aug 27, 2024290.60290.70287.15287.40287.402,957
Aug 26, 2024289.35292.80289.35290.05290.054,467
Aug 23, 2024283.55289.90283.40289.90289.907,051
Aug 22, 2024284.35285.15283.60283.85283.852,236
Aug 21, 2024281.85283.35281.20282.80282.801,723
Aug 20, 2024286.10286.85280.90281.15281.156,211
Aug 19, 2024282.90284.60282.75284.40284.403,811
Aug 16, 2024285.05285.65282.00283.20283.205,410
Aug 15, 2024275.95284.30274.70283.65283.655,216
Aug 14, 2024277.90280.35274.25276.30276.304,982
Aug 13, 2024275.95277.20274.40276.80276.805,159
Aug 12, 2024277.60278.30274.35274.70274.702,763
Aug 9, 2024278.50280.95276.60276.95276.958,759
Aug 8, 2024272.05277.25270.00277.20277.206,398
Aug 7, 2024277.45280.85276.45277.50277.5010,847
Aug 6, 2024275.40277.65271.35274.25274.2513,000
Aug 5, 2024269.15271.60263.20271.30271.3025,551
Aug 2, 2024292.00292.30279.10280.45280.4520,198
Aug 1, 2024304.35306.60295.30295.30295.3016,670
Jul 31, 2024304.80305.75301.30304.30304.3010,887
Jul 30, 2024302.05305.00301.40302.15302.1545,379
Jul 29, 2024305.45307.70301.10301.10301.1016,073
Jul 26, 2024302.15305.00300.45301.40301.4020,847
Jul 25, 2024295.30301.35293.90300.65300.659,632
Jul 24, 2024300.90303.00298.45301.05301.0515,600
Jul 23, 2024297.45302.40296.70301.80301.8017,966
Jul 22, 2024293.10294.80291.35293.95293.9548,142
Jul 19, 2024294.00295.60291.80292.25292.2516,379
Jul 18, 2024300.60303.05297.70298.40298.4013,205
Jul 17, 2024301.05304.40298.75300.25300.2562,632
Jul 16, 2024293.85300.85293.00299.95299.9517,965
Jul 15, 2024290.20293.55289.00292.95292.9513,148
Jul 12, 2024287.15290.05286.30288.30288.3019,605
Jul 11, 2024276.05285.00275.45284.55284.556,343
Jul 10, 2024273.75275.05273.70274.25274.253,313
Jul 9, 2024275.15275.65272.90273.25273.252,090
Jul 8, 2024272.30275.95272.30274.70274.702,584
Jul 5, 2024274.15274.75271.60272.35272.352,380
Jul 4, 2024274.85275.20274.10274.35274.351,267
Jul 3, 2024276.20276.75274.60274.70274.70872
Jul 2, 2024274.70276.40274.35276.00276.004,286
Jul 1, 2024278.75278.80275.00275.10275.106,765
Jun 28, 2024279.20280.95278.30278.40278.402,391
Jun 27, 2024275.10276.25274.40274.95274.953,147
Jun 26, 2024275.80276.00273.90274.85274.853,274
Jun 25, 2024276.40276.60274.75274.75274.752,740
Jun 24, 2024275.30277.70274.65277.60277.602,784
Jun 21, 2024274.65275.45273.40274.90274.901,448
Jun 20, 2024275.70276.35275.00275.85275.851,251
Jun 19, 2024275.00275.00273.75274.10274.101,118
Jun 18, 2024275.25275.25273.35275.05275.051,979
Jun 17, 2024273.65273.90271.00271.35271.353,571
Jun 14, 2024275.60275.80273.00273.15273.152,319
Jun 13, 2024277.25278.00274.60275.05275.052,636
Jun 12, 2024274.80281.00274.35279.40279.402,591
Jun 11, 2024274.95274.95272.25273.50273.50830
Jun 10, 2024272.70274.55271.90274.35274.351,838
Jun 7, 2024275.15275.20271.95273.90273.902,108
Jun 6, 2024276.20276.20274.65274.70274.703,214
Jun 5, 2024273.05275.70272.35275.60275.601,799
Jun 4, 2024274.80274.80272.15272.15272.153,391
Jun 3, 2024279.60281.80276.25276.30276.304,480
May 31, 2024276.95277.90274.65275.50275.503,196
May 30, 2024274.20277.00273.85276.75276.75861
May 29, 2024276.05276.05273.90274.70274.702,122
May 28, 2024278.30279.05277.25277.70277.701,862
May 27, 2024277.65279.20277.60279.20279.201,266
May 24, 2024276.35277.75275.95277.60277.601,402
May 23, 2024280.65280.85277.40277.90277.901,597
May 22, 2024281.05281.65280.85280.85280.851,525
May 21, 2024282.05282.05280.10281.75281.752,473
May 20, 2024280.70282.70280.40282.70282.70827
May 17, 2024281.25281.75280.55280.65280.652,121
May 16, 2024282.35284.40281.60281.60281.601,722
May 15, 2024281.15284.55280.30282.15282.152,869
May 14, 2024278.35281.65278.25280.45280.453,685
May 13, 2024278.50280.40278.50279.25279.258,553
May 10, 2024280.90281.60278.00278.05278.057,772
May 9, 2024277.90279.35277.45278.95278.951,236
May 8, 2024279.10279.50276.85277.95277.951,805
May 7, 2024278.65280.20278.30280.20280.201,595
May 6, 2024276.75278.45276.45278.00278.003,295
May 3, 2024273.00277.55272.30274.65274.6513,096
May 2, 2024271.20272.90270.45271.80271.801,524
Apr 30, 2024273.60273.60270.45270.80270.802,256
Apr 29, 2024272.35274.25272.00273.00273.002,619
Apr 26, 2024268.30272.30268.15271.35271.352,478
Apr 25, 2024271.60272.35266.25266.65266.653,937
Apr 24, 2024272.05272.55270.50270.75270.757,180
Apr 23, 2024269.00272.50267.35271.90271.902,984
Apr 22, 2024267.65268.20266.30266.55266.554,237
Apr 19, 2024264.15266.75263.30265.55265.553,805
Apr 18, 2024266.15269.00265.30268.50268.501,916
Apr 17, 2024269.75271.10267.35267.35267.352,065

Related Tickers