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

144.81

+0.42(+0.29%)

Updated at October 21 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	144.42	144.39	144.39	144.52	144.39	1
October 17, 2025	143.88	144.37	144.37	144.39	143.88	135
October 16, 2025	144.35	144.22	144.22	144.41	144.09	58
October 15, 2025	144.75	144.6	144.6	144.79	144.6	14
October 14, 2025	145.47	145.12	145.12	145.67	145.12	9
October 13, 2025	144.73	145.27	145.27	145.42	144.73	155
October 10, 2025	145.07	144.57	144.57	145.09	144.57	506
October 09, 2025	144.49	145.24	145.24	145.24	144.49	506
October 08, 2025	144.59	144.54	144.54	144.59	144.32	72
October 07, 2025	143.64	143.82	143.82	143.98	143.64	77
October 06, 2025	143.47	143.32	143.32	143.87	143.19	77
October 03, 2025	143.22	142.93	142.93	143.22	142.9	13
October 02, 2025	142.97	143.51	143.51	143.51	142.86	202
October 01, 2025	142.36	143.07	143.07	143.07	142.36	128
September 30, 2025	142.89	142.99	142.99	142.99	142.69	408
September 29, 2025	142.91	142.85	142.85	143.02	142.85	20
September 26, 2025	143.32	143.13	143.13	143.54	143.13	20
September 25, 2025	142.66	143.42	143.42	143.42	142.66	50
September 24, 2025	142.17	142.74	142.74	142.76	142.17	10
September 23, 2025	142.1	142.13	142.13	142.13	142.03	77
September 22, 2025	142.68	142.33	142.33	142.68	142.33	1
September 19, 2025	142.45	142.77	142.77	142.77	142.45	59
September 18, 2025	142.15	142.26	142.26	142.26	141.79	0
September 17, 2025	141.59	141.55	141.55	141.67	141.51	8
September 16, 2025	142.16	141.64	141.64	142.16	141.64	0
September 15, 2025	142.9	142.46	142.46	142.9	142.35	318
September 12, 2025	142.63	142.95	142.95	143.1	142.63	952
September 11, 2025	143.3	142.84	142.84	143.34	142.84	111
September 10, 2025	143.29	142.96	142.96	143.29	142.91	114
September 09, 2025	142.43	142.89	142.89	142.89	142.43	100
September 08, 2025	142.87	142.78	142.78	142.89	142.65	249
September 05, 2025	143.38	142.7	142.7	143.38	142.7	346
September 04, 2025	143.46	143.66	143.66	143.78	143.46	1
September 03, 2025	143.61	143.15	143.15	143.61	143.15	361
September 02, 2025	142.73	143.34	143.34	143.65	142.73	721
September 01, 2025	142.48	142.75	142.75	142.75	142.44	8
August 29, 2025	143.16	142.88	142.88	143.2	142.76	1,972
August 28, 2025	143.48	143.14	143.14	143.48	143.13	31
August 27, 2025	143.69	143.79	143.79	144.16	143.69	171
August 26, 2025	143.53	143.24	143.24	143.56	143.21	210
August 25, 2025	142.41	142.76	142.76	142.76	142.41	80
August 22, 2025	143.64	142.4	142.4	143.64	142.29	80
August 21, 2025	143.34	143.35	143.35	143.35	142.96	1
August 20, 2025	143.17	142.96	142.96	143.17	142.95	197
August 19, 2025	144.63	144.82	142.81	144.82	144.52	1
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