Xtrackers II US Treasuries 1-3 UCITS ETF - D5BE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.93	142.58	142.58	142.93	142.39	82
February 19, 2026	142.32	142.7	142.7	142.96	142.32	82
February 18, 2026	141.91	142.09	142.09	142.09	141.83	2
February 17, 2026	144.16	144.03	141.97	144.32	144.03	4
February 16, 2026	143.6	143.77	141.71	143.86	143.6	26
February 13, 2026	143.57	143.54	141.49	143.81	143.48	212
February 12, 2026	143.26	143.41	141.36	143.41	143.16	20
February 11, 2026	142.85	143.26	141.21	143.45	142.85	225
February 10, 2026	142.87	143.03	143.03	143.03	142.83	125
February 09, 2026	143.36	143	143	143.36	143	144
February 06, 2026	144.32	143.9	143.9	144.32	143.9	144
February 05, 2026	143.97	144.19	144.19	144.19	143.91	363
February 04, 2026	143.5	143.91	143.91	143.91	143.5	68
February 03, 2026	143.64	143.71	143.71	143.99	143.64	140
February 02, 2026	143.31	143.79	143.79	143.79	143.1	48
January 30, 2026	142.13	143.09	143.09	143.09	142.09	566
January 29, 2026	141.71	142.26	142.26	142.26	141.71	213
January 28, 2026	141.54	142.23	142.23	142.23	141.54	87
January 27, 2026	143	141.63	141.63	143.07	141.63	545
January 26, 2026	143.18	142.69	142.69	143.18	142.69	1,282
January 23, 2026	144.35	144.01	144.01	144.4	144.01	1,282
January 22, 2026	145.01	144.31	144.31	145.15	144.31	103
January 21, 2026	144.7	144.73	144.73	144.73	144.56	6
January 20, 2026	144.97	144.46	144.46	145.07	144.39	508
January 19, 2026	145.78	145.57	145.57	145.78	145.57	179
January 16, 2026	146.02	146.11	146.11	146.15	145.87	179
January 15, 2026	145.85	146.04	146.04	146.04	145.74	626
January 14, 2026	145.57	145.51	145.51	145.71	145.44	900
January 13, 2026	145.32	145.6	145.6	145.6	145.22	75
January 12, 2026	145.02	145.09	145.09	145.13	145.02	42
January 09, 2026	145.59	145.71	145.71	145.74	145.59	279
January 08, 2026	145.41	145.57	145.57	145.57	145.29	1,057
January 07, 2026	145.29	145.15	145.15	145.29	145.01	463
January 06, 2026	144.6	145.06	145.06	145.06	144.6	752
January 05, 2026	145.07	144.72	144.72	145.22	144.72	878
January 02, 2026	144.43	144.32	144.32	144.68	144.32	243
December 30, 2025	144.01	144.08	144.08	144.1	144	638
December 29, 2025	144.06	144.12	144.12	144.12	143.76	406
December 23, 2025	143.73	143.7	143.7	143.76	143.54	441
December 22, 2025	144.32	143.99	143.99	144.32	143.99	20
December 19, 2025	144.54	144.5	144.5	144.6	144.36	453
December 18, 2025	144.29	144.37	144.37	144.56	144.09	414
December 17, 2025	145.01	143.98	143.98	145.01	143.98	296
December 16, 2025	143.9	143.81	143.81	144.09	143.75	125
December 15, 2025	144.19	143.87	143.87	144.19	143.75	435
December 12, 2025	144.07	144.17	144.17	144.17	144.07	17
December 11, 2025	144.51	143.91	143.91	144.53	143.91	21
December 10, 2025	144.9	144.95	144.95	145.03	144.9	19
December 09, 2025	145.01	145.02	145.02	145.29	144.9	56
December 08, 2025	144.82	145.16	145.16	145.2	144.82	30
December 05, 2025	144.88	145.1	145.1	145.1	144.83	613
December 04, 2025	144.86	144.91	144.91	144.91	144.69	261
December 03, 2025	145.15	144.86	144.86	145.19	144.85	436
December 02, 2025	145.4	145.52	145.52	145.57	145.4	20
December 01, 2025	145.75	145.24	145.24	145.75	145.07	423
November 28, 2025	146.26	145.72	145.72	146.26	145.52	411
November 27, 2025	145.73	145.76	145.76	145.81	145.69	20
November 26, 2025	145.84	145.57	145.57	146.01	145.57	96
November 25, 2025	146.53	146.08	146.08	146.53	146.08	83
November 24, 2025	146.66	146.47	146.47	146.66	146.34	74

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