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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	91.9	92.06	92.06	92.15	91.89	2,211
January 13, 2026	91.78	91.83	91.83	91.92	91.74	2,576
January 12, 2026	91.8	91.84	91.84	91.86	91.72	3,484
January 09, 2026	91.8	91.87	91.87	91.89	91.73	7,700
January 08, 2026	92	91.85	91.85	92.02	91.79	4,564
January 07, 2026	91.89	91.96	91.96	92.08	91.89	2,865
January 06, 2026	91.8	91.71	91.71	91.85	91.71	4,685
January 05, 2026	91.74	91.83	91.83	91.86	91.74	3,280
January 02, 2026	91.25	91.77	91.77	91.92	91.25	729
December 30, 2025	91.79	91.96	91.96	92.02	91.79	2,761
December 29, 2025	91.77	91.97	91.97	92.01	91.77	2,761
December 23, 2025	91.39	91.76	91.76	91.88	91.39	818
December 22, 2025	91.74	91.71	91.71	91.8	91.7	2,461
December 19, 2025	92.65	91.81	91.81	92.65	91.79	3,357
December 18, 2025	91.88	92.05	92.05	92.05	91.85	759
December 17, 2025	91.69	91.74	91.74	91.87	91.64	2,950
December 16, 2025	91.69	91.72	91.72	91.77	91.62	2,459
December 15, 2025	91.66	91.72	91.72	91.73	91.66	3,664
December 12, 2025	91.73	91.6	91.6	91.74	91.53	1,368
December 11, 2025	91.74	91.97	91.97	92.05	91.74	6,162
December 10, 2025	91.56	91.68	91.68	91.71	91.44	3,141
December 09, 2025	91.62	91.59	91.59	92.41	91.54	7,151
December 08, 2025	91.72	91.53	91.53	91.8	91.51	2,444
December 05, 2025	91.94	91.76	91.76	91.96	91.7	776
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

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