Skip to main content
logo
Xtrackers iBoxx Germany Covered Bond Swap UCITS ETF (ETR:XBCT)
Germany flag Germany · Delayed Price · Currency is EUR
190.06
+0.46 (0.24%)
At close: Apr 2, 2026

ETR:XBCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026189.85190.06189.80190.06190.060.24%-
Apr 1, 2026190.57190.57189.60189.60189.600.09%-
Mar 31, 2026189.66189.66189.39189.44189.440.03%350
Mar 30, 2026189.12189.38189.09189.38189.380.15%-
Mar 27, 2026189.22189.48188.52189.10189.10-0.07%105
Mar 26, 2026189.88189.88189.23189.23189.23-0.26%-
Mar 25, 2026189.85189.85189.61189.72189.720.07%100
Mar 24, 2026190.04190.04189.59189.59189.59-0.25%-
Mar 23, 2026189.61190.06189.61190.06190.060.10%-
Mar 20, 2026190.66190.66189.87189.87189.87-0.40%4
Mar 19, 2026190.61190.63190.38190.63190.63-0.12%-
Mar 18, 2026191.33191.33190.86190.86190.86-0.14%1
Mar 17, 2026190.95191.18190.84191.12191.12-0.12%265
Mar 16, 2026190.76191.35190.54191.35191.350.32%231
Mar 13, 2026190.71190.88190.71190.74190.74-0.12%-
Mar 12, 2026191.10191.26190.97190.97190.97-0.08%-
Mar 11, 2026191.53191.53191.13191.13191.13-0.20%-
Mar 10, 2026191.82191.82191.34191.52191.520.03%-
Mar 9, 2026191.15191.46191.15191.46191.46-0.21%-
Mar 6, 2026192.04192.04191.86191.86191.86-0.04%-
Mar 5, 2026192.35192.35191.94191.94191.94-0.34%2
Mar 4, 2026192.37192.67192.37192.59192.59-0.10%4
Mar 3, 2026192.65193.05192.65192.79192.79-0.14%3
Mar 2, 2026193.22193.22193.06193.06193.06-0.24%-
Feb 27, 2026193.14193.52193.14193.52193.520.17%-
Feb 26, 2026193.09193.19192.98193.19193.190.04%7
Feb 25, 2026193.09193.20193.09193.11193.110.04%39
Feb 24, 2026193.10193.10193.04193.04193.04-0.01%-
Feb 23, 2026192.93193.06192.93193.06193.060.08%-
Feb 20, 2026192.83193.08192.74192.91192.910.02%111
Feb 19, 2026192.77192.87192.77192.87192.87-0.02%-
Feb 18, 2026192.77192.99192.77192.91192.91-0.02%1
Feb 17, 2026192.94192.99192.94192.95192.95-0.02%-
Feb 16, 2026192.74193.13192.74192.99192.99-0.06%544
Feb 13, 2026192.62193.11192.62193.11193.110.31%2,233
Feb 12, 2026192.42192.50192.32192.50192.500.06%15
Feb 11, 2026192.44192.44192.35192.39192.390.09%-
Feb 10, 2026192.22192.22191.60192.22192.220.04%185
Feb 9, 2026192.09192.14191.97192.14192.14-0.17%10
Feb 6, 2026192.09192.46192.06192.46192.460.25%509
Feb 5, 2026191.87191.98191.86191.98191.980.07%-
Feb 4, 2026191.76191.84191.67191.84191.84-0.14%61
Feb 3, 2026191.83192.10191.64192.10192.100.41%506
Feb 2, 2026191.89191.92191.32191.32191.32-0.30%525
Jan 30, 2026191.88191.90191.88191.90191.90-0.07%-
Jan 29, 2026191.78192.16191.78192.04192.040.19%231
Jan 28, 2026191.66191.68191.66191.68191.680.08%-
Jan 27, 2026191.41191.53191.41191.53191.530.01%60
Jan 26, 2026191.44191.70191.27191.51191.510.11%63
Jan 23, 2026191.40191.52191.30191.30191.30-0.09%228