Xtrackers II US Treasuries UCITS ETF - XUTE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	92.09	92.15	92.15	92.25	92.09	2,264
September 25, 2025	92.29	92	92	92.36	92	5,498
September 24, 2025	92.46	92.33	92.33	92.52	92.28	1,320
September 23, 2025	92.33	92.29	92.29	92.4	92.27	2,444
September 22, 2025	92.3	92.19	92.19	92.4	92.19	1,141
September 19, 2025	92.35	92.31	92.31	92.43	92.26	579
September 18, 2025	92.84	92.44	92.44	92.85	92.34	2,056
September 17, 2025	92.85	92.87	92.87	92.99	92.85	553
September 16, 2025	92.77	92.78	92.78	92.87	92.72	918
September 15, 2025	92.54	92.8	92.8	92.82	92.54	1,661
September 12, 2025	92.73	92.54	92.54	92.78	92.54	1,720
September 11, 2025	92.64	92.82	92.82	92.82	92.63	370
September 10, 2025	92.49	92.68	92.68	92.68	92.46	2,101
September 09, 2025	92.69	92.55	92.55	92.69	92.55	2,221
September 08, 2025	92.39	92.7	92.7	92.72	92.39	3,460
September 05, 2025	92.04	92.52	92.52	92.52	91.99	1,301
September 04, 2025	91.8	91.92	91.92	92	91.8	3,516
September 03, 2025	91.28	91.76	91.76	91.79	91.28	2,012
September 02, 2025	91.5	91.4	91.4	91.5	91.26	1,185
September 01, 2025	91.51	91.54	91.54	91.61	91.43	2,095
August 29, 2025	91.69	91.53	91.53	91.72	91.53	4,071
August 28, 2025	91.75	91.76	91.76	91.79	91.61	1,143
August 27, 2025	91.4	91.46	91.46	91.55	91.39	615
August 26, 2025	91.33	91.48	91.48	91.55	91.3	1,108
August 25, 2025	91.22	91.43	91.43	91.5	91.22	657
August 22, 2025	91.22	91.62	91.62	91.67	91.15	1,920
August 21, 2025	91.34	91.15	91.15	91.37	91.15	1,320
August 20, 2025	91.24	91.4	91.4	91.47	91.24	1,410
August 19, 2025	91.83	91.97	91.97	91.98	91.79	1,767
August 18, 2025	92.02	91.76	91.09	92.08	91.76	508
August 15, 2025	92.12	91.98	91.98	92.14	91.98	1,513
August 14, 2025	92.46	92.11	92.11	92.54	92.11	1,852
August 13, 2025	92.1	92.39	92.39	92.41	92.1	1,911
August 12, 2025	92.08	92.01	92.01	92.16	91.98	2,062
August 11, 2025	92.21	92.13	92.13	92.25	92.11	843
August 08, 2025	92.23	92.05	92.05	92.32	92.02	2,536
August 07, 2025	92.24	92.44	92.44	92.44	92.24	1,103
August 06, 2025	92.36	92.29	92.29	92.37	92.26	1,899
August 05, 2025	92.38	92.45	92.45	92.5	92.32	2,254
August 04, 2025	92.08	92.35	92.35	92.49	92.08	3,756
August 01, 2025	91.49	92.32	92.32	92.35	91.38	2,363
July 31, 2025	91.74	91.7	91.7	91.74	91.58	4,436
July 30, 2025	91.71	91.58	91.58	91.86	91.54	4,563
July 29, 2025	91.36	91.67	91.67	91.67	91.3	3,150
July 28, 2025	91.41	91.3	91.3	91.55	91.29	1,504
July 25, 2025	91.37	91.34	91.34	91.37	91.27	1,261
July 24, 2025	91.4	91.39	91.39	91.43	91.16	766
July 23, 2025	91.4	91.49	91.49	91.57	91.4	399
July 22, 2025	91.65	91.68	91.68	91.68	91.35	3,584
July 21, 2025	91.3	91.53	91.53	91.59	91.3	1,377
July 18, 2025	91.16	91.23	91.23	91.23	91.07	1,431
July 17, 2025	90.94	91.15	91.15	91.22	90.91	1,954
July 16, 2025	90.92	90.93	90.93	91.13	90.92	6,258
July 15, 2025	91.26	90.92	90.92	91.28	90.92	1,399
July 14, 2025	91.25	91.14	91.14	91.32	91.08	3,776
July 11, 2025	91.51	91.32	91.32	91.52	91.29	1,413
July 10, 2025	91.62	91.53	91.53	91.67	91.49	3,688
July 09, 2025	91.27	91.44	91.44	91.47	91.26	6,076
July 08, 2025	91.36	91.22	91.22	91.36	91.16	857
July 07, 2025	91.57	91.4	91.4	91.63	91.34	5,798

Xtrackers II US Treasuries UCITS ETF (XUTE.DE) XETRA