Singapore markets closed

Xtrackers II Singapore Government Bond UCITS ETF 1C (KV4.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
148.470.00 (0.00%)
At close: 10:23AM SGT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024148.47148.47148.47148.47148.47-
18 Jul 2024148.47148.47148.47148.47148.47-
17 Jul 2024148.40148.47148.40148.47148.47800
16 Jul 2024147.99148.00147.99148.00148.001,191
15 Jul 2024147.38147.38147.38147.38147.38839
12 Jul 2024146.24146.24146.24146.24146.24-
11 Jul 2024146.24146.24146.24146.24146.24-
10 Jul 2024146.24146.24146.24146.24146.24-
09 Jul 2024146.25146.25146.24146.24146.2435
08 Jul 2024146.07146.07146.07146.07146.07-
05 Jul 2024146.14146.14146.07146.07146.0772
04 Jul 2024145.89145.89145.89145.89145.89-
03 Jul 2024145.89145.89145.89145.89145.89-
02 Jul 2024145.89145.89145.89145.89145.89-
01 Jul 2024145.89145.89145.89145.89145.89-
28 Jun 2024146.23146.23145.89145.89145.8981
27 Jun 2024146.23146.23146.23146.23146.23-
26 Jun 2024146.23146.23146.23146.23146.23-
25 Jun 2024146.44146.45146.23146.23146.236
24 Jun 2024146.00146.00146.00146.00146.00-
21 Jun 2024146.00146.00146.00146.00146.00100
20 Jun 2024145.00145.00145.00145.00145.00-
19 Jun 2024145.00145.00145.00145.00145.00-
18 Jun 2024145.00145.00145.00145.00145.00-
14 Jun 2024145.00145.00145.00145.00145.00-
13 Jun 2024145.00145.00145.00145.00145.0020
12 Jun 2024145.25145.25145.25145.25145.25-
11 Jun 2024145.25145.25145.25145.25145.25-
10 Jun 2024145.25145.25145.25145.25145.25-
07 Jun 2024145.25145.25145.25145.25145.25-
06 Jun 2024145.25145.25145.25145.25145.25-
05 Jun 2024145.25145.25145.25145.25145.25-
04 Jun 2024144.87145.25144.87145.25145.25200
03 Jun 2024144.15144.15144.15144.15144.1520
31 May 2024144.34144.34144.34144.34144.34-
30 May 2024144.34144.34144.34144.34144.34-
29 May 2024144.34144.34144.34144.34144.34-
28 May 2024144.34144.34144.34144.34144.34-
27 May 2024144.34144.34144.34144.34144.34-
24 May 2024144.34144.34144.34144.34144.342
23 May 2024144.02144.25144.02144.25144.25300
21 May 2024144.17144.17144.17144.17144.17-
20 May 2024144.17144.17144.17144.17144.17-
17 May 2024144.17144.17144.17144.17144.17-
16 May 2024144.17144.17144.17144.17144.17-
15 May 2024144.17144.17144.17144.17144.17-
14 May 2024144.17144.17144.17144.17144.17-
13 May 2024144.17144.17144.17144.17144.1775
10 May 2024142.75142.75142.75142.75142.75-
09 May 2024142.75142.75142.75142.75142.75-
08 May 2024142.75142.75142.75142.75142.75-
07 May 2024142.75142.75142.75142.75142.75-
06 May 2024142.75142.75142.75142.75142.75-
03 May 2024142.75142.75142.75142.75142.75219
02 May 2024142.84142.84142.84142.84142.84-
30 Apr 2024142.84142.84142.84142.84142.84-
29 Apr 2024142.84142.84142.84142.84142.84-
26 Apr 2024142.91142.91142.84142.84142.843,678
25 Apr 2024143.81143.81143.81143.81143.81-
24 Apr 2024143.85143.85143.81143.81143.8168
23 Apr 2024143.80143.80143.80143.80143.802
22 Apr 2024144.03144.03144.03144.03144.03-
19 Apr 2024144.03144.03144.03144.03144.03-
18 Apr 2024144.03144.03144.03144.03144.03-
17 Apr 2024144.03144.03144.03144.03144.03-
16 Apr 2024144.03144.03144.03144.03144.03143
15 Apr 2024143.72143.72143.72143.72143.72-
12 Apr 2024143.98143.98143.72143.72143.72435
11 Apr 2024144.50144.50144.50144.50144.5040
09 Apr 2024144.99144.99144.99144.99144.99-
08 Apr 2024145.35145.35144.99144.99144.99240
05 Apr 2024145.12145.12145.12145.12145.1220
04 Apr 2024145.16145.42145.16145.24145.24554
03 Apr 2024146.19146.19146.19146.19146.19-
02 Apr 2024146.22146.22146.19146.19146.1950
01 Apr 2024146.59146.59146.59146.59146.59-
28 Mar 2024146.59146.59146.59146.59146.59-
27 Mar 2024146.59146.59146.59146.59146.59-
26 Mar 2024146.59146.60146.59146.59146.59464
25 Mar 2024146.59146.59146.59146.59146.592
22 Mar 2024146.57146.57146.57146.57146.57579
21 Mar 2024146.31146.31146.31146.31146.31-
20 Mar 2024146.31146.31146.31146.31146.31-
19 Mar 2024146.31146.31146.31146.31146.31-
18 Mar 2024146.31146.31146.31146.31146.31-
15 Mar 2024145.94146.31145.94146.31146.311,133
14 Mar 2024146.87146.87146.87146.87146.87-
13 Mar 2024146.87146.87146.87146.87146.87-
12 Mar 2024146.87146.87146.87146.87146.87-
11 Mar 2024146.87146.87146.87146.87146.87-
08 Mar 2024146.85146.87146.85146.87146.872,003
07 Mar 2024146.07146.07146.07146.07146.07-
06 Mar 2024146.07146.07146.07146.07146.07-
05 Mar 2024146.07146.07146.07146.07146.07-
04 Mar 2024146.04146.07146.04146.07146.07309
01 Mar 2024145.50145.50145.50145.50145.50-
29 Feb 2024145.50145.50145.50145.50145.50-
28 Feb 2024145.50145.50145.50145.50145.50-
27 Feb 2024145.50145.50145.50145.50145.507
26 Feb 2024145.75145.75145.75145.75145.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...