Xtrackers II Target Maturity Sept 2031 EUR Corporate Bond UCITS ETF (BIT:XB31)
Italy · Delayed Price · Currency is EUR 29.68
0.00 (0.00%)
Last updated: Apr 2, 2026, 12:04 PM CET
BIT:XB31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.58 | 29.59 | 29.58 | 29.59 | 29.59 | -0.32% | 259 |
| Apr 1, 2026 | 29.71 | 29.71 | 29.68 | 29.68 | 29.68 | 0.49% | 383 |
| Mar 31, 2026 | 29.54 | 29.56 | 29.54 | 29.54 | 29.54 | 0.29% | 367 |
| Mar 30, 2026 | 29.37 | 29.37 | 29.35 | 29.45 | 29.45 | 0.19% | 154 |
| Mar 27, 2026 | 29.39 | 29.41 | 29.39 | 29.40 | 29.40 | -0.22% | 1,247 |
| Mar 26, 2026 | 29.53 | 29.53 | 29.53 | 29.46 | 29.46 | -0.67% | 135 |
| Mar 25, 2026 | 29.62 | 29.62 | 29.62 | 29.66 | 29.66 | 0.37% | 77 |
| Mar 24, 2026 | 29.58 | 29.58 | 29.52 | 29.55 | 29.55 | 0.03% | 563 |
| Mar 23, 2026 | 29.36 | 29.47 | 29.33 | 29.54 | 29.54 | 0.17% | 5,291 |
| Mar 20, 2026 | 29.73 | 29.73 | 29.53 | 29.49 | 29.49 | -0.57% | 4,141 |
| Mar 19, 2026 | 29.68 | 29.68 | 29.63 | 29.66 | 29.66 | -0.39% | 2,473 |
| Mar 18, 2026 | 29.91 | 29.92 | 29.89 | 29.78 | 29.78 | -0.20% | 445 |
| Mar 17, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.13% | - |
| Mar 16, 2026 | 29.70 | 29.80 | 29.69 | 29.80 | 29.80 | 0.29% | 371 |
| Mar 13, 2026 | 29.75 | 29.80 | 29.68 | 29.71 | 29.71 | -0.17% | 5,471 |
| Mar 12, 2026 | 29.86 | 29.86 | 29.79 | 29.76 | 29.76 | -0.18% | 8,032 |
| Mar 11, 2026 | 29.93 | 29.93 | 29.88 | 29.82 | 29.82 | -0.75% | 4,177 |
| Mar 10, 2026 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | 0.47% | 49 |
| Mar 9, 2026 | 29.86 | 29.86 | 29.86 | 29.90 | 29.90 | -0.08% | 1,846 |
| Mar 6, 2026 | 29.91 | 30.02 | 29.91 | 29.93 | 29.93 | -0.27% | 5,657 |
| Mar 5, 2026 | 30.10 | 30.13 | 30.03 | 30.01 | 30.01 | -0.58% | 2,134 |
| Mar 4, 2026 | 30.13 | 30.19 | 30.11 | 30.18 | 30.18 | 0.47% | 650 |
| Mar 3, 2026 | 30.08 | 30.08 | 30.01 | 30.04 | 30.04 | -0.53% | 12,010 |
| Mar 2, 2026 | 30.28 | 30.28 | 30.20 | 30.20 | 30.20 | -0.38% | 2,607 |
| Feb 27, 2026 | 30.31 | 30.31 | 30.27 | 30.32 | 30.32 | 0.08% | 559 |
| Feb 26, 2026 | 30.27 | 30.27 | 30.27 | 30.29 | 30.29 | 0.03% | 1,178 |
| Feb 25, 2026 | 30.26 | 30.26 | 30.26 | 30.28 | 30.28 | -0.02% | 338 |
| Feb 24, 2026 | 30.32 | 30.32 | 30.29 | 30.29 | 30.29 | -0.12% | 1,616 |
| Feb 23, 2026 | 30.25 | 30.32 | 30.25 | 30.32 | 30.32 | 0.18% | 171 |
| Feb 20, 2026 | 30.24 | 30.24 | 30.24 | 30.27 | 30.27 | 0.03% | 350 |
| Feb 19, 2026 | 30.27 | 30.27 | 30.27 | 30.26 | 30.26 | -0.02% | 1,203 |
| Feb 18, 2026 | 30.27 | 30.28 | 30.26 | 30.26 | 30.26 | -0.38% | 2,170 |
| Feb 17, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.25 | -0.07% | - |
| Feb 16, 2026 | 30.39 | 30.42 | 30.36 | 30.40 | 30.26 | 0.05% | 4,692 |
| Feb 13, 2026 | 30.38 | 30.41 | 30.37 | 30.38 | 30.25 | 0.02% | 202 |
| Feb 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.25 | 0.07% | - |
| Feb 11, 2026 | 30.38 | 30.39 | 30.35 | 30.36 | 30.23 | - | 693 |
| Feb 10, 2026 | 30.36 | 30.38 | 30.33 | 30.36 | 30.23 | 0.03% | 1,434 |
| Feb 9, 2026 | 30.32 | 30.35 | 30.32 | 30.35 | 30.22 | 0.08% | 431 |
| Feb 6, 2026 | 30.35 | 30.35 | 30.31 | 30.32 | 30.19 | 0.08% | 473 |
| Feb 5, 2026 | 30.30 | 30.30 | 30.28 | 30.30 | 30.17 | -0.03% | 3,545 |
| Feb 4, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.18 | 0.10% | 50 |
| Feb 3, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.15 | -0.08% | - |
| Feb 2, 2026 | 30.39 | 30.39 | 30.30 | 30.30 | 30.17 | 0.02% | 1,468 |
| Jan 30, 2026 | 30.32 | 30.32 | 30.30 | 30.30 | 30.17 | - | 128 |
| Jan 29, 2026 | 30.28 | 30.31 | 30.28 | 30.30 | 30.17 | 0.07% | 50 |
| Jan 28, 2026 | 30.23 | 30.29 | 30.23 | 30.28 | 30.15 | 0.12% | 818 |
| Jan 27, 2026 | 30.23 | 30.23 | 30.23 | 30.24 | 30.11 | 0.08% | 471 |
| Jan 26, 2026 | 30.19 | 30.23 | 30.19 | 30.22 | 30.09 | 0.18% | 2,618 |
| Jan 23, 2026 | 30.19 | 30.19 | 30.14 | 30.16 | 30.03 | -0.07% | 13,416 |