Xtrackers II EUR Overnight Rate Swap UCITS ETF (BIT:XEON)
Italy · Delayed Price · Currency is EUR 147.37
-0.01 (0.00%)
Last updated: Oct 6, 2025, 3:05 PM CET
BIT:XEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 147.36 | 147.38 | 147.34 | 147.37 | 147.37 | 0.01% | 81,832 |
| Oct 2, 2025 | 147.34 | 147.37 | 147.33 | 147.36 | 147.36 | 0.01% | 112,757 |
| Oct 1, 2025 | 147.33 | 147.34 | 147.31 | 147.34 | 147.34 | 0.02% | 91,080 |
| Sep 30, 2025 | 147.31 | 147.32 | 147.30 | 147.31 | 147.31 | - | 80,182 |
| Sep 29, 2025 | 147.31 | 147.32 | 147.29 | 147.30 | 147.30 | 0.01% | 131,003 |
| Sep 26, 2025 | 147.28 | 147.30 | 147.25 | 147.29 | 147.29 | - | 124,198 |
| Sep 25, 2025 | 147.27 | 147.29 | 147.25 | 147.29 | 147.29 | 0.02% | 128,968 |
| Sep 24, 2025 | 147.26 | 147.28 | 147.23 | 147.26 | 147.26 | - | 132,316 |
| Sep 23, 2025 | 147.24 | 147.26 | 147.24 | 147.26 | 147.26 | 0.01% | 92,190 |
| Sep 22, 2025 | 147.26 | 147.28 | 147.23 | 147.24 | 147.24 | -0.01% | 85,213 |
| Sep 19, 2025 | 147.23 | 147.26 | 147.22 | 147.26 | 147.26 | 0.01% | 57,038 |
| Sep 18, 2025 | 147.21 | 147.25 | 147.21 | 147.24 | 147.24 | 0.02% | 108,700 |
| Sep 17, 2025 | 147.21 | 147.22 | 147.17 | 147.20 | 147.20 | -0.01% | 90,439 |
| Sep 16, 2025 | 147.21 | 147.23 | 147.20 | 147.22 | 147.22 | - | 77,926 |
| Sep 15, 2025 | 147.21 | 147.23 | 147.19 | 147.21 | 147.21 | 0.02% | 101,053 |
| Sep 12, 2025 | 147.19 | 147.20 | 147.17 | 147.19 | 147.19 | - | 91,744 |
| Sep 11, 2025 | 147.18 | 147.19 | 147.17 | 147.19 | 147.19 | 0.02% | 73,595 |
| Sep 10, 2025 | 147.16 | 147.18 | 147.15 | 147.17 | 147.17 | 0.01% | 67,604 |
| Sep 9, 2025 | 147.15 | 147.16 | 147.14 | 147.16 | 147.16 | 0.01% | 53,406 |
| Sep 8, 2025 | 147.15 | 147.19 | 147.13 | 147.15 | 147.15 | - | 113,386 |
| Sep 5, 2025 | 147.13 | 147.15 | 147.12 | 147.15 | 147.15 | 0.02% | 58,451 |
| Sep 4, 2025 | 147.13 | 147.14 | 147.11 | 147.12 | 147.12 | 0.01% | 81,745 |
| Sep 3, 2025 | 147.11 | 147.13 | 147.10 | 147.10 | 147.10 | -0.02% | 69,184 |
| Sep 2, 2025 | 147.10 | 147.13 | 147.10 | 147.13 | 147.13 | 0.01% | 68,309 |
| Sep 1, 2025 | 147.11 | 147.12 | 147.09 | 147.11 | 147.11 | 0.01% | 67,718 |
| Aug 29, 2025 | 147.07 | 147.11 | 147.07 | 147.09 | 147.09 | 0.01% | 67,862 |
| Aug 28, 2025 | 147.07 | 147.09 | 147.07 | 147.07 | 147.07 | 0.01% | 74,713 |
| Aug 27, 2025 | 147.07 | 147.08 | 147.06 | 147.06 | 147.06 | - | 67,853 |
| Aug 26, 2025 | 147.06 | 147.08 | 147.05 | 147.07 | 147.07 | - | 53,447 |
| Aug 25, 2025 | 147.07 | 147.10 | 147.00 | 147.06 | 147.06 | - | 87,745 |
| Aug 22, 2025 | 147.02 | 147.08 | 147.02 | 147.07 | 147.07 | 0.03% | 85,975 |
| Aug 21, 2025 | 147.02 | 147.04 | 147.01 | 147.02 | 147.02 | - | 45,718 |
| Aug 20, 2025 | 147.01 | 147.03 | 146.99 | 147.02 | 147.02 | 0.01% | 147,164 |
| Aug 19, 2025 | 147.00 | 147.00 | 146.99 | 147.00 | 147.00 | 0.01% | 70,141 |
| Aug 18, 2025 | 147.00 | 147.00 | 146.98 | 146.99 | 146.99 | 0.01% | 94,043 |
| Aug 14, 2025 | 146.96 | 147.04 | 146.96 | 146.98 | 146.98 | 0.02% | 144,354 |
| Aug 13, 2025 | 146.93 | 146.95 | 146.93 | 146.95 | 146.95 | 0.01% | 117,465 |
| Aug 12, 2025 | 146.94 | 146.96 | 146.92 | 146.94 | 146.94 | - | 114,052 |
| Aug 11, 2025 | 146.94 | 147.00 | 146.93 | 146.93 | 146.93 | - | 218,497 |
| Aug 8, 2025 | 146.92 | 146.94 | 146.91 | 146.93 | 146.93 | 0.01% | 160,570 |
| Aug 7, 2025 | 146.91 | 146.93 | 146.90 | 146.91 | 146.91 | - | 98,460 |
| Aug 6, 2025 | 146.92 | 146.92 | 146.89 | 146.91 | 146.91 | 0.01% | 89,589 |
| Aug 5, 2025 | 146.90 | 146.92 | 146.88 | 146.90 | 146.90 | 0.01% | 121,985 |
| Aug 4, 2025 | 146.89 | 146.90 | 146.87 | 146.88 | 146.88 | - | 83,541 |
| Aug 1, 2025 | 146.87 | 146.90 | 146.85 | 146.88 | 146.88 | 0.01% | 156,064 |
| Jul 31, 2025 | 146.84 | 146.87 | 146.83 | 146.86 | 146.86 | 0.04% | 70,390 |
| Jul 30, 2025 | 146.82 | 146.85 | 146.81 | 146.81 | 146.81 | -0.01% | 79,582 |
| Jul 29, 2025 | 146.83 | 146.84 | 146.81 | 146.82 | 146.82 | - | 83,181 |
| Jul 28, 2025 | 146.84 | 146.84 | 146.81 | 146.82 | 146.82 | - | 118,449 |
| Jul 25, 2025 | 146.81 | 146.83 | 146.80 | 146.83 | 146.83 | 0.02% | 105,994 |