Xtrackers II US Treasuries 1-3 UCITS ETF (D5BE.DE) XETRA

144.66

+0.01(+0.01%)

Updated at August 19 10:37AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	144.51	144.65	144.65	144.65	144.42	352
August 15, 2025	144.72	144.2	144.2	144.72	144.2	74
August 14, 2025	144.66	145.03	145.03	145.03	144.62	161
August 13, 2025	144.48	144.22	144.22	144.48	144.19	26
August 12, 2025	145.3	144.53	144.53	145.34	144.53	466
August 11, 2025	144.71	145.41	145.41	145.52	144.71	52
August 08, 2025	144.82	144.65	144.65	144.99	144.65	150
August 07, 2025	144.61	145.08	145.08	145.21	144.61	315
August 06, 2025	145.73	145.07	145.07	145.73	145.07	160
August 05, 2025	146.17	145.79	145.79	146.35	145.79	6
August 04, 2025	145.76	145.89	145.89	145.89	145.73	48
August 01, 2025	147.03	146.03	146.03	147.17	145.92	572
July 31, 2025	146.78	147.01	147.01	147.26	146.78	306
July 30, 2025	145.51	146.54	146.54	146.54	145.51	226
July 29, 2025	145.56	145.76	145.76	145.88	145.29	54
July 28, 2025	143.43	144.6	144.6	144.6	143.43	221
July 25, 2025	142.97	143.23	143.23	143.48	142.97	118
July 24, 2025	142.95	142.72	142.72	143.1	142.72	159
July 23, 2025	143.2	143.4	143.4	143.51	143.2	7
July 22, 2025	143.85	143.29	143.29	143.85	143.29	64
July 21, 2025	144.25	143.56	143.56	144.25	143.56	11
July 18, 2025	144.47	144.15	144.15	144.47	143.86	18,389
July 17, 2025	145	144.85	144.85	145.01	144.79	169
July 16, 2025	144.26	143.62	143.62	144.96	143.62	741
July 15, 2025	143.85	144.54	144.54	144.54	143.63	48
July 14, 2025	143.83	143.56	143.56	143.83	143.5	290
July 11, 2025	143.73	143.42	143.42	143.73	143.42	92
July 10, 2025	143.15	143.78	143.78	143.78	143.15	57
July 09, 2025	143.07	143.29	143.29	143.4	143.07	259
July 08, 2025	142.76	143.24	143.24	143.36	142.76	2,475
July 07, 2025	142.74	142.91	142.91	143.09	142.74	153
July 04, 2025	142.45	142.41	142.41	142.51	142.41	82
July 03, 2025	142.46	142.6	142.6	142.64	142.46	23
July 02, 2025	142.6	142.59	142.59	142.88	142.57	477
July 01, 2025	142.87	142.62	142.62	142.87	142.38	6
June 30, 2025	143.16	143.04	143.04	143.32	143.04	241
June 27, 2025	143.35	143.35	143.35	143.53	143.29	236
June 26, 2025	143.6	143.54	143.54	143.6	143.35	61
June 25, 2025	144.64	144.37	144.37	144.64	144.37	520
June 24, 2025	144.51	144.38	144.38	144.53	144.26	15
June 23, 2025	145.54	145.22	145.22	146.06	145.22	290
June 20, 2025	145.41	145.35	145.35	145.42	145.26	187
June 19, 2025	145.97	146.04	146.04	146.04	145.91	14
June 18, 2025	145.25	145.26	145.26	145.53	145.25	146
June 17, 2025	144.7	145.13	145.13	145.13	144.58	104
June 16, 2025	144.65	144.38	144.38	144.65	144.22	249
June 13, 2025	144.98	144.5	144.5	145.51	144.5	565
June 12, 2025	145.19	144.6	144.6	145.19	144.26	141
June 11, 2025	146.32	145.49	145.49	146.32	145.49	7
June 10, 2025	146.5	146.18	146.18	146.5	145.97	158
June 09, 2025	146.18	146.21	146.21	146.38	146.15	239
June 06, 2025	146.28	146.44	146.44	146.64	146.28	286
June 05, 2025	146.59	146.06	146.06	146.59	145.66	635
June 04, 2025	146.8	146.45	146.45	146.8	146.42	217
June 03, 2025	146.26	146.79	146.79	146.79	146.26	71
June 02, 2025	146.54	146.18	146.18	146.54	146.06	161
May 30, 2025	147.25	147.29	147.29	147.41	147.23	590
May 29, 2025	147.9	146.87	146.87	147.9	146.87	403
May 28, 2025	147.53	147.74	147.74	147.74	147.32	216
May 27, 2025	146.8	147.25	147.25	147.25	146.8	226