Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers II Eurozone Government Bond 5-7 UCITS ETF 1C (X57E)
Xtrackers II Eurozone Government Bond 5-7 UCITS ETF 1C (X57E) Historical

X57E Xtrackers II Eurozone Government Bond 5-7 UCITS ETF 1C

227.80

0.46 (0.20%)

Aug 23 2024 - Closed

Delayed by 15 minutes

X57E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	227.33	-0.15	-0.07%	227.34	227.34	227.33	188
Aug 22 2024	227.48	-0.22	-0.10%	228.21	228.21	227.45	708
Aug 21 2024	227.70	0.57	0.25%	227.53	227.70	227.34	377
Aug 20 2024	227.13	-0.08	-0.04%	227.64	227.64	227.12	52
Aug 19 2024	227.21	0.37	0.16%	227.70	227.70	227.20	116
Aug 16 2024	226.84	-0.71	-0.31%	226.87	227.12	226.84	13
Aug 14 2024	227.55	0.47	0.21%	227.55	227.55	227.49	70
Aug 13 2024	227.08	0.19	0.08%	227.08	227.08	227.08	1
Aug 12 2024	226.89	-0.22	-0.10%	227.03	227.03	226.81	562
Aug 09 2024	227.11	0.26	0.11%	227.11	227.11	227.11	798
Aug 08 2024	226.85	0.43	0.19%	226.99	226.99	226.85	114
Aug 07 2024	226.42	-0.78	-0.34%	226.55	226.55	226.20	172
Aug 06 2024	227.20	-0.40	-0.18%	227.14	227.53	227.14	132
Aug 05 2024	227.60	-0.01	0.00%	227.74	228.26	227.60	4,465
Aug 02 2024	227.61	1.01	0.45%	227.05	227.61	226.76	166
Aug 01 2024	226.60	0.54	0.24%	226.26	226.70	226.24	3,676
Jul 31 2024	226.06	0.64	0.28%	225.90	226.06	225.90	907
Jul 30 2024	225.42	0.07	0.03%	225.54	225.54	225.25	171
Jul 29 2024	225.35	0.88	0.39%	225.05	225.40	224.93	326
Jul 26 2024	224.47	-0.05	-0.02%	224.36	224.47	224.36	34
Jul 25 2024	224.52	0.31	0.14%	224.16	224.82	224.16	460
Jul 24 2024	224.21	0.05	0.02%	224.27	224.45	224.15	1,272
Jul 23 2024	224.16	0.15	0.07%	223.94	224.24	223.86	2,081
Jul 22 2024	224.01	0.02	0.01%	224.39	224.39	223.92	628
Jul 19 2024	223.99	-0.70	-0.31%	224.29	224.38	223.99	538
Jul 18 2024	224.69	0.35	0.16%	224.71	224.71	224.22	204
Jul 17 2024	224.34	0.00	0.00%	224.45	224.45	224.34	50
Jul 16 2024	224.34	0.59	0.26%	224.15	224.38	224.15	112
Jul 15 2024	223.75	0.28	0.13%	223.63	223.81	223.63	249
Jul 12 2024	223.47	-0.05	-0.02%	223.40	223.47	223.26	283
Jul 11 2024	223.52	0.71	0.32%	223.52	223.52	223.52	18
Jul 10 2024	222.81	0.58	0.26%	222.59	222.81	222.52	228
Jul 09 2024	222.23	-0.38	-0.17%	222.50	222.50	222.15	142
Jul 08 2024	222.61	0.59	0.27%	222.20	222.61	222.11	51
Jul 05 2024	222.02	0.47	0.21%	221.62	222.02	221.50	324
Jul 04 2024	221.55	-0.24	-0.11%	221.59	221.59	221.40	508
Jul 03 2024	221.79	0.85	0.38%	221.36	221.81	221.12	541
Jul 02 2024	220.94	0.00	0.00%	220.75	220.94	220.62	96
Jul 01 2024	220.94	-0.60	-0.27%	221.53	221.53	220.94	78
Jun 28 2024	221.54	-0.52	-0.23%	221.94	221.94	221.54	53
Jun 27 2024	222.06	-0.01	0.00%	222.01	222.06	221.65	112
Jun 26 2024	222.07	-0.70	-0.31%	222.62	222.62	222.05	3,321
Jun 25 2024	222.77	0.32	0.14%	222.80	222.80	222.70	625
Jun 24 2024	222.45	-0.10	-0.04%	222.67	222.73	222.44	866
Jun 21 2024	222.55	0.29	0.13%	222.97	222.99	222.55	704
Jun 20 2024	222.26	-0.02	-0.01%	222.23	223.05	221.90	2,031
Jun 19 2024	222.28	-0.23	-0.10%	222.41	222.41	222.21	3,733
Jun 18 2024	222.51	0.46	0.21%	222.11	222.51	222.11	47
Jun 17 2024	222.05	-0.64	-0.29%	222.81	222.81	222.05	93
Jun 14 2024	222.69	1.37	0.62%	222.55	222.69	222.55	75
Jun 13 2024	221.32	0.78	0.35%	221.17	221.32	221.12	337
Jun 12 2024	220.54	0.33	0.15%	220.57	220.57	220.54	354
Jun 11 2024	220.21	0.36	0.16%	219.77	220.21	219.72	315
Jun 10 2024	219.85	-0.86	-0.39%	220.92	220.92	219.85	1,382
Jun 07 2024	220.71	-0.93	-0.42%	221.64	221.64	220.63	2,206
Jun 06 2024	221.64	-0.54	-0.24%	222.50	222.50	221.64	158
Jun 05 2024	222.18	0.03	0.01%	221.95	222.24	221.85	243
Jun 04 2024	222.15	0.73	0.33%	221.75	222.15	221.73	49
Jun 03 2024	221.42	0.76	0.34%	220.93	221.60	220.72	1,528
May 31 2024	220.66	0.23	0.10%	219.91	220.69	219.91	235
May 30 2024	220.43	0.00	0.00%	220.42	220.43	220.27	1,232
May 29 2024	220.43	-0.74	-0.33%	220.86	220.96	220.43	3,217
May 28 2024	221.17	-0.52	-0.23%	221.72	221.72	221.17	407
May 27 2024	221.69	1.08	0.49%	220.98	221.72	220.91	1,304

Xtrackers II Eurozone Go...

Reckitt Benckiser

Probe Gold (QB)

China Goldmines

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions