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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	93.49	93.18	93.18	93.49	93.16	1,451
October 16, 2025	93	93.08	93.08	93.15	92.96	3,187
October 15, 2025	93.14	93.13	93.13	93.18	93.07	1,961
October 14, 2025	93.12	92.92	92.92	93.19	92.92	4,012
October 13, 2025	92.76	92.71	92.71	92.94	92.71	2,840
October 10, 2025	92.51	92.79	92.79	92.9	92.51	3,170
October 09, 2025	92.47	92.39	92.39	92.52	92.35	4,218
October 08, 2025	92.47	92.58	92.58	92.61	92.47	1,439
October 07, 2025	92.26	92.49	92.49	92.49	92.22	12,143
October 06, 2025	92.37	92.31	92.31	92.42	92.24	2,321
October 03, 2025	92.61	92.61	92.61	92.73	92.51	2,132
October 02, 2025	92.62	92.62	92.62	92.67	92.53	3,403
October 01, 2025	92.22	92.48	92.48	92.7	92.22	1,371
September 30, 2025	92.43	92.49	92.49	92.56	92.37	6,339
September 29, 2025	92.25	92.39	92.39	92.42	92.25	905
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

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