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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92.01	92.01	92.01	92.08	92	1,186
December 03, 2025	92.09	92.1	92.1	92.22	92.04	1,324
December 02, 2025	91.98	92.05	92.05	92.05	91.93	5,596
December 01, 2025	92.05	92.21	92.21	92.31	91.96	4,505
November 28, 2025	92.35	92.41	92.41	92.59	92.27	2,427
November 27, 2025	92.48	92.46	92.46	92.55	92.39	1,947
November 26, 2025	92.42	92.39	92.39	92.48	92.27	1,774
November 25, 2025	91.76	92.48	92.48	92.5	91.76	1,420
November 24, 2025	92.2	92.22	92.22	92.27	92.2	377
November 21, 2025	92.14	92.16	92.16	92.27	92.03	12,599
November 20, 2025	91.81	92	92	92.02	91.74	2,082
November 19, 2025	91.78	91.93	91.93	91.97	91.78	6,697
November 18, 2025	92.69	92.56	92.56	92.8	92.56	1,694
November 17, 2025	92.56	92.61	92.61	92.67	92.54	1,416
November 14, 2025	92.58	92.61	92.61	92.9	92.58	1,099
November 13, 2025	92.83	92.79	92.79	92.96	92.76	1,047
November 12, 2025	92.75	92.9	92.9	92.9	92.73	2,163
November 11, 2025	92.64	92.81	92.81	92.85	92.58	3,158
November 10, 2025	92.46	92.65	92.65	92.69	92.45	2,919
November 07, 2025	92.71	92.88	92.88	92.91	92.62	1,142
November 06, 2025	92.54	92.77	92.77	92.83	92.44	3,741
November 05, 2025	92.87	92.49	92.49	92.88	92.42	1,909
November 04, 2025	92.64	92.81	92.81	92.82	92.64	1,971
November 03, 2025	92.74	92.63	92.63	92.77	92.58	4,966
October 31, 2025	92.68	92.64	92.64	92.83	92.64	2,051
October 30, 2025	92.95	92.84	92.84	92.95	92.69	3,498
October 29, 2025	93.38	93.33	93.33	93.38	93.29	2,722
October 28, 2025	93.37	93.34	93.34	93.43	93.26	3,382
October 27, 2025	93.07	93.19	93.19	93.27	93.07	1,422
October 24, 2025	93.3	93.22	93.22	93.3	93.13	2,817
October 23, 2025	93.41	93.28	93.28	93.41	93.28	828
October 22, 2025	93.43	93.4	93.4	93.58	93.23	2,960
October 21, 2025	93.43	93.44	93.44	93.54	93.32	1,857
October 20, 2025	93.02	93.21	93.21	93.26	93.02	1,672
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

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