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

Milan - Delayed Quote EUR

Xtrackers II US Treasuries UCITS ETF 1D (XUTD.MI)

172.61
+1.27
+(0.74%)
At close: April 28 at 5:26:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025171.09171.09171.09171.09171.09-
Apr 28, 2025171.26171.32171.03171.09171.091,136
Apr 25, 2025170.85171.28170.65170.83170.838,121
Apr 24, 2025169.90169.94169.90170.49170.4920
Apr 23, 2025169.87170.33169.51170.33170.3317
Apr 22, 2025167.40167.90167.40167.91167.91118
Apr 17, 2025170.38170.38170.38170.25170.2530
Apr 16, 2025170.50170.50170.50170.50170.505
Apr 15, 2025170.54170.69170.54170.66170.6637
Apr 14, 2025167.79170.19167.79169.33169.336,222
Apr 11, 2025170.31170.31167.98168.65168.6547
Apr 10, 2025175.95175.95173.00172.66172.66366
Apr 9, 2025174.08174.72173.65174.07174.07246
Apr 8, 2025178.34178.34177.56178.28178.2862
Apr 7, 2025179.70180.05177.40179.17179.17175
Apr 4, 2025179.50179.86179.50179.68179.68122
Apr 3, 2025178.71178.72176.40177.48177.48385
Apr 2, 2025180.74180.74180.74180.74180.74-
Apr 1, 2025180.77180.77180.74180.74180.7421
Mar 31, 2025179.19180.11179.19179.72179.72421
Mar 28, 2025179.30179.31178.97178.91178.9181
Mar 27, 2025178.87178.87178.87178.87178.87-
Mar 26, 2025178.91179.02178.91178.87178.8731
Mar 25, 2025179.13179.13179.13179.13179.13-
Mar 24, 2025178.59179.13178.39179.13179.13272
Mar 21, 2025179.10179.19179.10179.20179.201,051
Mar 20, 2025179.28179.73178.76178.96178.96424
Mar 19, 2025176.74176.74176.74176.74176.74-
Mar 18, 2025176.77176.93176.33176.74176.7438
Mar 17, 2025177.48177.48177.15177.36177.3649
Mar 14, 2025178.47178.47177.05177.63177.6336
Mar 13, 2025176.73176.73176.73176.73176.73-
Mar 12, 2025177.10177.23176.90176.73176.73212
Mar 11, 2025178.61178.61177.05177.22177.22392
Mar 10, 2025178.90178.91178.35178.89178.891,132
Mar 7, 2025178.48178.48178.06178.45178.4583
Mar 6, 2025178.50178.96178.50177.95177.955,867
Mar 5, 2025181.44181.44179.80179.90179.90688
Mar 4, 2025184.46185.10184.46184.99184.99348
Mar 3, 2025186.20186.20184.70185.11185.11263
Feb 28, 2025185.87186.07185.85186.24186.24586
Feb 27, 2025184.24185.55184.09185.56185.56242
Feb 26, 2025183.30184.06183.30183.55183.55112
Feb 25, 2025184.14184.14183.46183.67183.67263
Feb 24, 2025182.51183.26182.51183.11183.11533
Feb 21, 2025182.09182.60181.78182.86182.861,605
Feb 20, 2025182.69182.69182.02182.17182.17279
Feb 19, 2025 1.489824 Dividend
Feb 19, 2025182.02182.32181.78182.73182.73492
Feb 18, 2025183.64183.80183.60183.49182.00351
Feb 17, 2025183.42183.99183.26183.55182.061,340
Feb 14, 2025183.29183.42182.88183.38181.891,396
Feb 13, 2025183.67184.42183.35183.64182.15520
Feb 12, 2025184.86184.86184.06183.99182.50446
Feb 11, 2025185.89186.01185.42185.34183.841,939
Feb 10, 2025185.98186.61185.98186.61185.09203
Feb 7, 2025184.97186.12184.96185.93184.42148
Feb 6, 2025185.90185.90185.90185.70184.19118
Feb 5, 2025184.48184.48184.48185.14183.641
Feb 4, 2025185.23185.23184.62184.63183.13435
Feb 3, 2025187.32188.12185.68186.28184.771,176
Jan 31, 2025184.56184.78184.46184.36182.86364
Jan 30, 2025183.72184.33183.72183.71182.22218
Jan 29, 2025184.06184.43184.06183.67182.1811
Jan 28, 2025183.29183.47183.21183.21181.72332
Jan 27, 2025182.80182.80181.59182.04180.56190
Jan 24, 2025181.38181.65181.15181.17179.70364
Jan 23, 2025183.44183.44182.78182.91181.4281
Jan 22, 2025183.27183.27182.80182.91181.42272
Jan 21, 2025184.09184.23183.40183.21181.7256
Jan 20, 2025184.49184.49182.93183.15181.66357
Jan 17, 2025185.45185.45184.87184.85183.35262
Jan 16, 2025184.23184.77184.23184.77183.27272
Jan 15, 2025183.15184.72183.15184.72183.2223
Jan 14, 2025184.10184.10183.60183.18181.6989
Jan 13, 2025184.25185.01184.25184.53183.03334
Jan 10, 2025184.10184.10183.79184.47182.97289
Jan 9, 2025184.27184.27184.27184.34182.84168
Jan 8, 2025183.74183.99183.74183.99182.5033
Jan 7, 2025182.68182.68182.50182.57181.0947
Jan 6, 2025184.13184.13182.59182.85181.371,279
Jan 3, 2025185.12185.15185.12184.93183.43193
Jan 2, 2025184.16185.90184.16185.90184.39225
Dec 30, 2024182.39183.37182.39183.48181.994,011
Dec 27, 2024182.35182.35181.99182.13180.65136
Dec 23, 2024183.92183.92182.77182.87181.3916
Dec 20, 2024183.29183.45183.29183.07181.5837
Dec 19, 2024182.76183.16182.76183.22181.7355
Dec 18, 2024182.75182.75182.73183.04181.5544
Dec 17, 2024182.61182.61182.58182.69181.2135
Dec 16, 2024182.90182.90182.40182.40180.9251
Dec 13, 2024183.96183.96182.86182.73181.253,010
Dec 12, 2024183.48183.48183.20183.70182.21180
Dec 11, 2024184.11184.24183.84184.26182.76271
Dec 10, 2024183.88183.90183.78184.11182.62323
Dec 9, 2024183.80183.80183.37183.42181.9353
Dec 6, 2024183.99183.99183.99183.66182.171,469
Dec 5, 2024183.96183.96183.82183.34181.8562
Dec 4, 2024183.77183.87183.67183.92182.43419
Dec 3, 2024183.84183.98183.77183.98182.49502
Dec 2, 2024184.46184.97183.71184.97183.47340
Nov 29, 2024183.11183.40182.96183.11181.62250
Nov 28, 2024183.93183.94182.83182.95181.46564
Nov 27, 2024183.50183.50183.16182.54181.06164
Nov 26, 2024183.35183.35182.93183.36181.87304
Nov 25, 2024183.34183.34182.68183.32181.83217
Nov 22, 2024183.55183.62183.55183.63182.14200
Nov 21, 2024181.70181.99181.70182.12180.64350
Nov 20, 2024180.74181.14180.74181.87180.392,107
Nov 19, 2024180.65181.85180.65180.67179.202,050
Nov 18, 2024180.49180.69180.15180.24178.78892
Nov 15, 2024180.73180.73180.35180.62179.1551
Nov 14, 2024181.06181.06180.79180.64179.17318
Nov 13, 2024 1.419139 Dividend
Nov 13, 2024179.90180.63179.90180.36178.90402
Nov 12, 2024181.73181.94181.37181.42178.54315
Nov 11, 2024180.48180.89180.48181.33178.45172
Nov 8, 2024179.43180.26179.40180.29177.43414
Nov 7, 2024178.62178.67178.20178.75175.91177
Nov 6, 2024178.82179.52178.61178.75175.91180
Nov 5, 2024177.40177.40177.00176.69173.8848
Nov 4, 2024177.50177.71177.42177.61174.79111
Nov 1, 2024178.21178.21177.99177.99175.1626
Oct 31, 2024178.00178.25177.74178.17175.3424
Oct 30, 2024178.85178.85178.22178.47175.64108
Oct 29, 2024178.50178.50178.50178.61175.77140
Oct 28, 2024178.69179.17178.69178.49175.66259
Oct 25, 2024179.14179.14179.14179.39176.5455
Oct 24, 2024179.78179.99179.78179.79176.94130
Oct 23, 2024179.74179.89179.73179.89177.0382
Oct 22, 2024179.25179.66179.25179.33176.481,002
Oct 21, 2024179.92179.92179.35179.49176.647,588
Oct 18, 2024179.74179.97179.74179.96177.103,061
Oct 17, 2024180.47180.47180.18180.12177.26300
Oct 16, 2024180.11180.11180.05180.47177.60118
Oct 15, 2024179.09179.55179.09179.55176.7017
Oct 14, 2024178.37178.37178.20178.34175.51626
Oct 11, 2024178.00178.00177.85178.20175.37160
Oct 10, 2024178.32178.51178.32178.64175.8017
Oct 9, 2024178.65178.71178.56178.41175.5860
Oct 8, 2024177.95178.61177.95178.61175.7773
Oct 7, 2024178.74178.74178.38178.24175.41497
Oct 4, 2024179.20179.20178.95179.15176.31686
Oct 3, 2024179.50179.79179.30179.81176.95106
Oct 2, 2024180.07180.07180.07180.07177.21-
Oct 1, 2024179.05180.07179.05180.07177.21151
Sep 30, 2024177.86177.86177.86177.86175.04-
Sep 27, 2024177.82177.82177.50177.86175.04283
Sep 26, 2024178.41178.41178.16177.37174.5588
Sep 25, 2024177.73177.84177.28177.87175.05132
Sep 24, 2024178.19178.39177.92178.24175.41871
Sep 23, 2024178.66178.93178.16178.20175.37393
Sep 20, 2024178.30178.38178.00178.28175.4535
Sep 19, 2024178.90178.90178.34178.48175.65139
Sep 18, 2024179.78179.78179.06179.32176.4758
Sep 17, 2024179.78179.78179.72179.80176.954
Sep 16, 2024179.72179.74179.42179.85176.9986
Sep 13, 2024180.16180.16179.77179.98177.12285
Sep 12, 2024181.14181.14180.98180.50177.63191
Sep 11, 2024181.08181.08181.08181.44178.5655
Sep 10, 2024180.06181.00180.06180.90178.03189
Sep 9, 2024179.83180.09179.83180.11177.25233
Sep 6, 2024179.01179.39178.69179.49176.641,042
Sep 5, 2024178.32178.32178.32178.75175.911
Sep 4, 2024178.71178.71178.50178.34175.51249
Sep 3, 2024177.64177.64177.64178.37175.542
Sep 2, 2024177.40177.41176.71176.94174.13669
Aug 30, 2024177.51177.66177.51177.64174.82194
Aug 29, 2024177.00177.60177.00177.31174.4955
Aug 28, 2024177.20177.20176.85177.08174.27134
Aug 27, 2024176.17176.17175.95176.12173.32342
Aug 26, 2024176.36176.50176.36176.40173.60206
Aug 23, 2024177.07177.08176.36176.01173.22276
Aug 22, 2024176.83176.90176.71176.71173.90178
Aug 21, 2024 1.338164 Dividend
Aug 21, 2024176.99177.13176.99176.93174.12198
Aug 20, 2024178.25178.46178.25178.45174.30135
Aug 19, 2024179.10179.10179.10178.58174.4315
Aug 16, 2024179.55179.77179.18179.18175.01228
Aug 14, 2024179.78179.78179.41179.73175.5523
Aug 13, 2024180.25180.50180.15180.38176.18152
Aug 12, 2024179.83180.10179.83179.96175.77226
Aug 9, 2024179.69180.12179.69179.97175.782
Aug 8, 2024180.09180.09179.76179.65175.4714
Aug 7, 2024180.20180.21180.20179.77175.59150
Aug 6, 2024180.51181.35180.51180.77176.57345
Aug 5, 2024181.41182.00180.79180.85176.641,433
Aug 2, 2024181.50182.05181.30181.19176.98226
Aug 1, 2024180.86181.50180.59181.50177.28548
Jul 31, 2024179.45179.48179.25179.63175.4531
Jul 30, 2024178.77179.20178.77179.16174.99449
Jul 29, 2024177.66177.66177.66177.66173.53-
Jul 26, 2024177.66177.66177.66177.66173.53-
Jul 25, 2024177.79177.79177.79177.66173.5358
Jul 24, 2024177.90177.91177.90177.69173.5670
Jul 23, 2024176.86177.51176.82177.59173.4653
Jul 22, 2024177.08177.08176.90176.90172.795
Jul 19, 2024177.10177.10176.86177.01172.897
Jul 18, 2024177.30177.47176.74177.47173.3450
Jul 17, 2024177.19177.19176.58176.85172.7476
Jul 16, 2024177.35177.35177.35177.50173.37220
Jul 15, 2024177.12177.12176.38176.72172.61117
Jul 12, 2024177.40177.40176.80176.88172.77160
Jul 11, 2024177.06177.52176.66177.64173.51203
Jul 10, 2024177.45177.45177.08177.11172.99122
Jul 9, 2024177.00177.00177.00177.00172.8850
Jul 8, 2024176.72176.93176.72176.93172.8173
Jul 5, 2024176.50177.07176.36177.17173.0579
Jul 4, 2024176.78176.78176.69176.50172.3990
Jul 3, 2024176.79176.79176.79176.79172.68-
Jul 2, 2024177.01177.10176.83176.79172.68725
Jul 1, 2024176.87176.87176.40176.72172.618
Jun 28, 2024179.14179.14178.45178.37174.22121
Jun 27, 2024178.62178.62178.62178.98174.8232
Jun 26, 2024179.34179.34179.28178.97174.8195
Jun 25, 2024179.60179.60179.36179.16174.99360
Jun 24, 2024179.17179.24178.58178.63174.48442
Jun 21, 2024179.49179.77179.30179.28175.11253
Jun 20, 2024178.83179.04178.70178.81174.65253
Jun 19, 2024179.32179.33178.61178.70174.54341
Jun 18, 2024178.60178.60178.60178.65174.4964
Jun 17, 2024179.06179.06178.40178.40174.252,995
Jun 14, 2024177.98177.98177.98177.98173.84-
Jun 13, 2024176.74177.30176.74177.98173.84135
Jun 12, 2024176.69176.69176.61176.43172.3351
Jun 11, 2024176.67176.72176.67176.60172.49250
Jun 10, 2024176.04176.16176.04176.12172.02185
Jun 7, 2024175.54175.54175.54175.54171.46-
Jun 6, 2024175.37175.63175.37175.54171.46281
Jun 5, 2024174.89174.89174.89174.89170.82-
Jun 4, 2024174.94174.94174.94174.89170.825
Jun 3, 2024173.35174.28173.35174.17170.12101
May 31, 2024173.63173.63173.63173.88169.8454
May 30, 2024173.45173.48173.40173.42169.39404
May 29, 2024173.23173.23173.14173.17169.1418
May 28, 2024173.50173.71173.43173.36169.33121
May 27, 2024173.98174.21173.60173.92169.87118
May 24, 2024174.03174.03173.74173.88169.8441
May 23, 2024174.81174.81173.97174.13170.08193
May 22, 2024 1.248477 Dividend
May 22, 2024174.37174.40174.24174.56170.50110
May 21, 2024175.19175.73175.19175.57170.275
May 20, 2024175.10175.20175.06175.09169.80141
May 17, 2024175.79176.04175.57175.36170.0671
May 16, 2024176.04176.04176.04175.79170.4811
May 15, 2024175.85176.10175.77175.77170.46536
May 14, 2024175.35175.68175.35175.45170.15928
May 13, 2024175.58175.69175.58175.67170.36956
May 10, 2024175.95175.95175.72175.87170.5642
May 9, 2024176.37176.41176.37175.92170.6130
May 8, 2024176.63176.65176.63176.34171.0185
May 7, 2024176.31176.31176.09176.39171.06140
May 6, 2024175.60175.60175.53175.53170.2345
May 3, 2024175.62175.64175.54175.60170.301,482
May 2, 2024175.69175.87175.69175.87170.5634
Apr 30, 2024175.17175.17175.12175.32170.0230

Related Tickers