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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	146.35	146.79	146.79	146.9	146.14	386
November 20, 2025	146.33	146.19	146.19	146.38	146.16	307
November 19, 2025	145.52	146.15	146.15	146.15	145.51	263
November 18, 2025	145.32	145.59	145.59	145.65	145.22	354
November 17, 2025	145.32	145.21	145.21	145.32	145.19	26
November 14, 2025	144.88	145	145	145	144.82	168
November 13, 2025	145.15	144.66	144.66	145.15	144.66	148
November 12, 2025	145.49	145.38	145.38	145.6	145.3	148
November 11, 2025	145.69	145.29	145.29	145.69	145.29	2
November 10, 2025	145.53	145.76	145.76	145.76	145.51	43
November 07, 2025	145.9	145.52	145.52	145.9	145.52	663
November 06, 2025	146.2	145.98	145.98	146.23	145.98	750
November 05, 2025	146.55	146.56	146.56	146.74	146.38	226
November 04, 2025	146.02	146.46	146.46	146.48	146.02	208
November 03, 2025	168.18	168.18	168.18	168.18	168.18	208
October 31, 2025	145.38	145.67	145.67	145.91	145.29	8,946
October 30, 2025	144.77	145.4	145.4	145.51	144.77	15
October 29, 2025	144.84	144.41	144.41	144.84	144.4	71
October 28, 2025	144.55	144.41	144.41	144.67	144.41	71
October 27, 2025	144.89	144.6	144.6	144.89	144.54	5
October 24, 2025	145.03	144.85	144.85	145.06	144.85	13
October 23, 2025	145.35	145.14	145.14	145.38	145.14	7
October 22, 2025	145.09	145.04	145.04	145.39	145.04	40
October 21, 2025	144.81	145.1	145.1	145.1	144.81	3
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

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