Xtrackers II EUR Covered Bond Swap UCITS ETF - XLIQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	147.54	147.19	147.19	147.54	147.19	100
August 14, 2025	147.79	147.51	147.51	147.79	147.51	1
August 13, 2025	147.34	147.67	147.67	147.67	147.34	1
August 12, 2025	147.47	147.23	147.23	147.47	147.23	1
August 11, 2025	147.54	147.43	147.43	147.54	147.37	1
August 08, 2025	147.67	147.4	147.4	147.67	147.4	1
August 07, 2025	147.67	147.7	147.7	147.7	147.54	1
August 06, 2025	147.65	147.58	147.58	147.68	147.58	1
August 05, 2025	147.76	147.62	147.62	147.76	147.57	2
August 04, 2025	147.2	147.46	147.46	147.46	147.2	2
August 01, 2025	146.89	147.24	147.24	147.24	146.89	2
July 31, 2025	147.29	147.12	147.12	147.29	147.06	2
July 30, 2025	147.11	147.05	147.05	147.22	147.05	2
July 29, 2025	147.19	147.08	147.08	147.19	147.08	400
July 28, 2025	146.03	147.1	147.1	147.1	146.03	400
July 25, 2025	146.87	146.97	146.97	147.02	146.87	28
July 24, 2025	147.23	147.06	147.06	147.24	147.06	3
July 23, 2025	147.54	147.62	147.62	147.62	147.54	3
July 22, 2025	147.49	147.29	147.29	147.49	147.04	367
July 21, 2025	146.82	147.6	147.6	147.6	146.82	8
July 18, 2025	146.64	147.06	147.06	147.06	146.64	2
July 17, 2025	146.46	147.07	147.07	147.07	146.46	2
July 16, 2025	146.51	146.91	146.91	146.91	146.51	2
July 15, 2025	146.56	146.73	146.73	146.87	146.56	2
July 14, 2025	146.32	146.76	146.76	146.76	146.32	2
July 11, 2025	146.6	146.77	146.77	146.82	146.6	2
July 10, 2025	146.66	146.79	146.79	146.96	146.66	2
July 09, 2025	146.6	146.91	146.91	146.91	146.6	2
July 08, 2025	146.57	146.82	146.82	146.82	146.57	2
July 07, 2025	146.75	146.98	146.98	147.07	146.75	2
July 04, 2025	146.62	146.95	146.95	147.13	146.62	2
July 03, 2025	146.64	147.07	147.07	147.09	146.64	10
July 02, 2025	146.62	146.88	146.88	147	146.62	10
July 01, 2025	146.66	147.04	147.04	147.16	146.66	10
June 30, 2025	146.84	147.04	147.04	147.17	146.84	10
June 27, 2025	146.98	146.87	146.87	146.98	146.87	35
June 26, 2025	147.04	147.07	147.07	147.12	147.04	35
June 25, 2025	147.09	147	147	147.09	147	35
June 24, 2025	147.03	146.97	146.97	147.03	146.88	35
June 23, 2025	146.8	147.05	147.05	147.05	146.8	35
June 20, 2025	147.13	147	147	147.13	146.97	4
June 19, 2025	146.96	146.99	146.99	147.14	146.96	35
June 18, 2025	146.79	147.08	147.08	147.08	146.79	11
June 17, 2025	146.87	146.87	146.87	146.87	146.87	11
June 16, 2025	146.73	146.91	146.91	146.91	146.73	11
June 13, 2025	147.23	146.82	146.82	147.23	146.82	110
June 12, 2025	147	147.22	147.22	147.29	147	110
June 11, 2025	146.87	146.85	146.85	146.87	146.85	2
June 10, 2025	146.78	146.93	146.93	147.04	146.78	2
June 09, 2025	146.7	146.66	146.66	146.79	146.66	176
June 06, 2025	146.73	146.71	146.71	146.87	146.71	176
June 05, 2025	147.07	146.59	146.59	147.18	146.59	176
June 04, 2025	147.19	147.09	147.09	147.19	147.09	15
June 03, 2025	147.19	147.24	147.24	147.24	147.19	15
June 02, 2025	146.99	146.96	146.96	146.99	146.96	15
May 30, 2025	147.12	147.08	147.08	147.12	146.94	15
May 29, 2025	146.24	147.1	147.1	147.1	146.24	15
May 28, 2025	146.71	146.71	146.71	147	146.69	23
May 27, 2025	146.97	146.84	146.84	146.97	146.82	10
May 26, 2025	146.5	146.7	146.7	146.7	146.5	116

Xtrackers II EUR Covered Bond Swap UCITS ETF (XLIQ.DE) XETRA