Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,359.29 -516.59 (-0.81%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Xtrackers II - iBoxx Eurozone Government Bond Yield Plus Swap UCITS ETF (0MVR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
| 25 Apr 2024 | 169.57 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 24 Apr 2024 | 170.37 | 170.13 | 170.13 | 170.13 | 170.13 | 360 |
| 23 Apr 2024 | 171.01 | 171.01 | 171.01 | 171.01 | 171.01 | - |
| 22 Apr 2024 | 170.27 | 170.16 | 170.16 | 170.16 | 170.16 | - |
| 19 Apr 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 18 Apr 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 17 Apr 2024 | 169.89 | 170.07 | 169.90 | 170.07 | 170.07 | - |
| 16 Apr 2024 | 170.48 | 170.56 | 169.73 | 169.73 | 169.73 | - |
| 15 Apr 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
| 12 Apr 2024 | 170.27 | 171.86 | 171.86 | 171.86 | 171.86 | - |
| 11 Apr 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 10 Apr 2024 | 172.04 | 171.76 | 171.76 | 171.76 | 171.76 | - |
| 09 Apr 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - |
| 08 Apr 2024 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | - |
| 05 Apr 2024 | 171.51 | 171.63 | 171.63 | 171.63 | 171.63 | 1 |
| 04 Apr 2024 | 170.92 | 171.01 | 171.01 | 171.01 | 171.01 | 50 |
| 03 Apr 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
| 02 Apr 2024 | 171.01 | 171.01 | 171.01 | 171.01 | 171.01 | - |
| 28 Mar 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
| 27 Mar 2024 | 172.08 | 172.17 | 172.17 | 172.17 | 172.17 | 50 |
| 26 Mar 2024 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
| 25 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 22 Mar 2024 | 171.57 | 171.79 | 171.79 | 171.79 | 171.79 | 20 |
| 21 Mar 2024 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | - |
| 20 Mar 2024 | 171.41 | 171.46 | 171.13 | 171.13 | 171.13 | 5 |
| 19 Mar 2024 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | - |
| 18 Mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
| 15 Mar 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
| 14 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 13 Mar 2024 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | - |
| 12 Mar 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
| 11 Mar 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
| 08 Mar 2024 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | - |
| 07 Mar 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
| 06 Mar 2024 | 172.16 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 05 Mar 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
| 04 Mar 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| 01 Mar 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| 29 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
| 28 Feb 2024 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | - |
| 27 Feb 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
| 26 Feb 2024 | 170.14 | 169.87 | 169.85 | 169.87 | 169.87 | - |
| 23 Feb 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
| 22 Feb 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
| 21 Feb 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
| 20 Feb 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
| 19 Feb 2024 | 169.49 | 169.39 | 169.39 | 169.39 | 169.39 | 1 |
| 16 Feb 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| 15 Feb 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
| 14 Feb 2024 | 168.96 | 169.34 | 169.30 | 169.34 | 169.34 | - |
| 13 Feb 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | - |
| 12 Feb 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
| 09 Feb 2024 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
| 08 Feb 2024 | 169.47 | 169.59 | 169.59 | 169.59 | 169.59 | 1 |
| 07 Feb 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | - |
| 06 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
| 05 Feb 2024 | 169.72 | 169.93 | 169.68 | 169.93 | 169.93 | - |
| 02 Feb 2024 | 171.09 | 170.85 | 170.85 | 170.85 | 170.85 | - |
| 01 Feb 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
| 31 Jan 2024 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | - |
| 30 Jan 2024 | 170.73 | 170.48 | 170.48 | 170.48 | 170.48 | - |
| 29 Jan 2024 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | - |
| 26 Jan 2024 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
| 25 Jan 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| 24 Jan 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
| 23 Jan 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
| 22 Jan 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
| 19 Jan 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
| 18 Jan 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
| 17 Jan 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 16 Jan 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
| 15 Jan 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
| 12 Jan 2024 | 170.33 | 170.28 | 170.28 | 170.28 | 170.28 | 2 |
| 11 Jan 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
| 10 Jan 2024 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | - |
| 09 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 08 Jan 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
| 05 Jan 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
| 04 Jan 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | - |
| 03 Jan 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
| 02 Jan 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
| 29 Dec 2023 | 172.40 | 171.78 | 171.78 | 171.78 | 171.78 | 200 |
| 28 Dec 2023 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 27 Dec 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| 22 Dec 2023 | 172.23 | 172.23 | 172.23 | 172.23 | 172.23 | - |
| 21 Dec 2023 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
| 20 Dec 2023 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
| 19 Dec 2023 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
| 18 Dec 2023 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | - |
| 15 Dec 2023 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| 14 Dec 2023 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 13 Dec 2023 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
| 12 Dec 2023 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
| 11 Dec 2023 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
| 08 Dec 2023 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - |
| 07 Dec 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 06 Dec 2023 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
| 05 Dec 2023 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 04 Dec 2023 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.