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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	91.79	91.65	91.65	91.82	91.63	2,000
July 03, 2025	92.06	91.63	91.63	92.06	91.53	1,115
July 02, 2025	91.92	91.89	91.89	92.01	91.84	1,552
July 01, 2025	92.25	91.96	91.96	92.39	91.96	5,828
June 30, 2025	91.88	91.99	91.99	92.02	91.88	2,482
June 27, 2025	92.05	91.94	91.94	92.05	91.86	1,398
June 26, 2025	91.96	91.91	91.91	92	91.85	1,795
June 25, 2025	91.78	91.71	91.71	91.85	91.61	4,444
June 24, 2025	91.59	91.73	91.73	91.76	91.42	5,866
June 23, 2025	91.2	91.68	91.68	91.68	91.2	5,019
June 20, 2025	91.38	91.35	91.35	91.38	91.03	1,086
June 19, 2025	91.19	91.31	91.31	91.31	91.11	611
June 18, 2025	91.15	91.49	91.49	91.52	91.15	2,685
June 17, 2025	91.02	91.14	91.14	91.2	91.02	1,022
June 16, 2025	91.04	91.12	91.12	91.2	90.95	2,630
June 13, 2025	91.59	91.11	91.11	91.59	91.11	1,881
June 12, 2025	91.22	91.47	91.47	91.47	91.18	2,548
June 11, 2025	90.74	90.95	90.95	91.08	90.69	1,388
June 10, 2025	90.94	90.86	90.86	91.03	90.86	1,395
June 09, 2025	90.64	90.74	90.74	90.81	90.64	1,587
June 06, 2025	91.22	90.8	90.8	91.37	90.73	7,443
June 05, 2025	91.34	91.29	91.29	91.57	91.29	10,241
June 04, 2025	90.83	91.35	91.35	91.35	90.79	2,880
June 03, 2025	91.02	90.88	90.88	91.09	90.88	5,343
June 02, 2025	90.94	90.81	90.81	91.02	90.81	7,943
May 30, 2025	91.12	91.13	91.13	91.13	90.98	1,513
May 29, 2025	90.57	90.95	90.95	90.95	90.45	557
May 28, 2025	90.8	90.69	90.69	90.89	90.6	1,530
May 27, 2025	90.84	90.76	90.76	90.9	90.7	2,654
May 26, 2025	90.25	90.49	90.49	90.5	90.25	2,581

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