Singapore markets close in 41 minutes
Straits Times Index
3,262.81 -1.72 (-0.05%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,538.81 +224.95 (+1.23%) FTSE 100
8,351.43 -2.62 (-0.03%) Bitcoin USD
61,233.40 -990.19 (-1.59%) CMC Crypto 200
1,323.34 +23.24 (+1.79%)
Xtrackers II EUR Corporate Bond UCITS ETF (DR) 1D (XEC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.89 | 7.90 | 7.85 | 7.85 | 7.85 | - |
| 07 May 2024 | 7.85 | 7.91 | 7.85 | 7.86 | 7.86 | - |
| 06 May 2024 | 7.84 | 7.91 | 7.82 | 7.85 | 7.85 | 970 |
| 03 May 2024 | 7.87 | 7.90 | 7.84 | 7.84 | 7.84 | - |
| 02 May 2024 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | - |
| 30 Apr 2024 | 7.82 | 7.86 | 7.80 | 7.80 | 7.80 | - |
| 29 Apr 2024 | 7.80 | 7.87 | 7.80 | 7.82 | 7.82 | - |
| 26 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - |
| 25 Apr 2024 | 7.84 | 7.85 | 7.78 | 7.78 | 7.78 | - |
| 24 Apr 2024 | 7.83 | 7.87 | 7.79 | 7.79 | 7.79 | - |
| 23 Apr 2024 | 7.82 | 7.88 | 7.82 | 7.83 | 7.83 | - |
| 22 Apr 2024 | 7.85 | 7.86 | 7.82 | 7.82 | 7.82 | - |
| 19 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - |
| 18 Apr 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | - |
| 17 Apr 2024 | 7.80 | 7.86 | 7.80 | 7.81 | 7.81 | - |
| 16 Apr 2024 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | - |
| 15 Apr 2024 | 7.86 | 7.90 | 7.82 | 7.82 | 7.82 | - |
| 12 Apr 2024 | 7.82 | 7.91 | 7.82 | 7.86 | 7.86 | - |
| 11 Apr 2024 | 7.84 | 7.89 | 7.82 | 7.82 | 7.82 | - |
| 10 Apr 2024 | 7.92 | 7.92 | 7.84 | 7.84 | 7.84 | - |
| 09 Apr 2024 | 7.85 | 7.92 | 7.85 | 7.87 | 7.87 | - |
| 08 Apr 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - |
| 05 Apr 2024 | 7.88 | 7.92 | 7.86 | 7.86 | 7.86 | - |
| 04 Apr 2024 | 7.85 | 7.92 | 7.85 | 7.88 | 7.88 | - |
| 03 Apr 2024 | 7.84 | 7.91 | 7.84 | 7.85 | 7.85 | - |
| 02 Apr 2024 | 7.87 | 7.89 | 7.84 | 7.84 | 7.84 | - |
| 28 Mar 2024 | 7.86 | 7.92 | 7.86 | 7.87 | 7.87 | - |
| 27 Mar 2024 | 7.89 | 7.91 | 7.86 | 7.86 | 7.86 | - |
| 26 Mar 2024 | 7.83 | 7.89 | 7.83 | 7.84 | 7.84 | - |
| 25 Mar 2024 | 7.84 | 7.89 | 7.83 | 7.83 | 7.83 | - |
| 22 Mar 2024 | 7.88 | 7.89 | 7.84 | 7.84 | 7.84 | - |
| 21 Mar 2024 | 7.86 | 7.88 | 7.83 | 7.83 | 7.83 | - |
| 20 Mar 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | - |
| 19 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 18 Mar 2024 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 1,000 |
| 15 Mar 2024 | 7.81 | 7.85 | 7.81 | 7.85 | 7.85 | - |
| 14 Mar 2024 | 7.88 | 7.89 | 7.86 | 7.86 | 7.86 | - |
| 13 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 12 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 11 Mar 2024 | 7.84 | 7.89 | 7.84 | 7.88 | 7.88 | - |
| 08 Mar 2024 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | - |
| 07 Mar 2024 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | - |
| 06 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 05 Mar 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | - |
| 04 Mar 2024 | 7.77 | 7.82 | 7.77 | 7.82 | 7.82 | - |
| 01 Mar 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | - |
| 29 Feb 2024 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | - |
| 28 Feb 2024 | 7.76 | 7.80 | 7.76 | 7.79 | 7.79 | - |
| 27 Feb 2024 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | - |
| 26 Feb 2024 | 7.79 | 7.83 | 7.79 | 7.82 | 7.82 | - |
| 23 Feb 2024 | 7.77 | 7.81 | 7.77 | 7.80 | 7.80 | - |
| 22 Feb 2024 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | - |
| 21 Feb 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | - |
| 20 Feb 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - |
| 19 Feb 2024 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| 16 Feb 2024 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | - |
| 15 Feb 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | - |
| 14 Feb 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 1,265 |
| 13 Feb 2024 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | - |
| 12 Feb 2024 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| 09 Feb 2024 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| 08 Feb 2024 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | - |
| 07 Feb 2024 | 7.87 | 7.92 | 7.87 | 7.91 | 7.91 | - |
| 06 Feb 2024 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | - |
| 05 Feb 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | - |
| 02 Feb 2024 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | - |
| 01 Feb 2024 | 7.91 | 7.95 | 7.91 | 7.95 | 7.95 | - |
| 31 Jan 2024 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | - |
| 30 Jan 2024 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | - |
| 29 Jan 2024 | 7.88 | 7.94 | 7.88 | 7.94 | 7.94 | - |
| 26 Jan 2024 | 7.87 | 7.92 | 7.87 | 7.88 | 7.88 | - |
| 25 Jan 2024 | 7.84 | 7.92 | 7.84 | 7.87 | 7.87 | - |
| 24 Jan 2024 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | - |
| 23 Jan 2024 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | - |
| 22 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 19 Jan 2024 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | - |
| 18 Jan 2024 | 7.82 | 7.88 | 7.82 | 7.87 | 7.87 | - |
| 17 Jan 2024 | 7.86 | 7.89 | 7.86 | 7.88 | 7.88 | - |
| 16 Jan 2024 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | - |
| 15 Jan 2024 | 7.88 | 7.92 | 7.86 | 7.86 | 7.86 | - |
| 12 Jan 2024 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | - |
| 11 Jan 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | - |
| 10 Jan 2024 | 7.84 | 7.90 | 7.84 | 7.89 | 7.89 | - |
| 09 Jan 2024 | 7.86 | 7.88 | 7.84 | 7.84 | 7.84 | - |
| 08 Jan 2024 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | - |
| 05 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 04 Jan 2024 | 7.88 | 7.94 | 7.86 | 7.86 | 7.86 | - |
| 03 Jan 2024 | 7.90 | 7.93 | 7.90 | 7.92 | 7.92 | - |
| 02 Jan 2024 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | - |
| 29 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 28 Dec 2023 | 7.94 | 8.00 | 7.94 | 7.94 | 7.94 | - |
| 27 Dec 2023 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | - |
| 22 Dec 2023 | 7.92 | 7.98 | 7.92 | 7.93 | 7.93 | - |
| 21 Dec 2023 | 7.91 | 7.98 | 7.91 | 7.92 | 7.92 | - |
| 20 Dec 2023 | 7.89 | 7.96 | 7.89 | 7.91 | 7.91 | - |
| 19 Dec 2023 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | - |
| 18 Dec 2023 | 7.89 | 7.94 | 7.89 | 7.92 | 7.92 | - |
| 15 Dec 2023 | 7.86 | 7.94 | 7.86 | 7.89 | 7.89 | - |
| 14 Dec 2023 | 7.81 | 7.91 | 7.81 | 7.91 | 7.91 | - |
| 13 Dec 2023 | 7.79 | 7.84 | 7.79 | 7.81 | 7.81 | - |
| *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.