Xtrackers iBoxx Germany Covered Bond Swap UCITS ETF (ETR:XBCT)
Germany · Delayed Price · Currency is EUR 190.45
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT
ETR:XBCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 190.17 | 190.55 | 190.06 | 190.45 | 190.45 | -0.02% | 374 |
| Apr 22, 2026 | 191.01 | 191.01 | 190.48 | 190.48 | 190.48 | -0.18% | 140 |
| Apr 21, 2026 | 191.23 | 191.23 | 190.82 | 190.82 | 190.82 | -0.04% | - |
| Apr 20, 2026 | 190.86 | 190.97 | 190.86 | 190.89 | 190.89 | -0.03% | 15 |
| Apr 17, 2026 | 190.53 | 190.94 | 190.53 | 190.94 | 190.94 | 0.19% | - |
| Apr 16, 2026 | 190.78 | 190.78 | 190.57 | 190.57 | 190.57 | 0.05% | - |
| Apr 15, 2026 | 190.60 | 190.60 | 190.39 | 190.47 | 190.47 | 0.28% | - |
| Apr 14, 2026 | 189.82 | 190.01 | 189.69 | 189.94 | 189.94 | 0.25% | 201 |
| Apr 13, 2026 | 189.87 | 189.87 | 189.48 | 189.48 | 189.48 | -0.32% | 114 |
| Apr 10, 2026 | 190.75 | 190.75 | 190.08 | 190.08 | 190.08 | -0.21% | - |
| Apr 9, 2026 | 191.07 | 191.07 | 190.10 | 190.48 | 190.48 | -0.14% | 38 |
| Apr 8, 2026 | 190.81 | 190.97 | 190.25 | 190.75 | 190.75 | 0.50% | 168 |
| Apr 7, 2026 | 190.08 | 190.08 | 189.79 | 189.79 | 189.79 | -0.14% | 180 |
| Apr 2, 2026 | 189.85 | 190.06 | 189.80 | 190.06 | 190.06 | 0.24% | - |
| Apr 1, 2026 | 190.57 | 190.57 | 189.60 | 189.60 | 189.60 | 0.09% | - |
| Mar 31, 2026 | 189.66 | 189.66 | 189.39 | 189.44 | 189.44 | 0.03% | 350 |
| Mar 30, 2026 | 189.12 | 189.38 | 189.09 | 189.38 | 189.38 | 0.15% | - |
| Mar 27, 2026 | 189.22 | 189.48 | 188.52 | 189.10 | 189.10 | -0.07% | 105 |
| Mar 26, 2026 | 189.88 | 189.88 | 189.23 | 189.23 | 189.23 | -0.26% | - |
| Mar 25, 2026 | 189.85 | 189.85 | 189.61 | 189.72 | 189.72 | 0.07% | 100 |
| Mar 24, 2026 | 190.04 | 190.04 | 189.59 | 189.59 | 189.59 | -0.25% | - |
| Mar 23, 2026 | 189.61 | 190.06 | 189.61 | 190.06 | 190.06 | 0.10% | - |
| Mar 20, 2026 | 190.66 | 190.66 | 189.87 | 189.87 | 189.87 | -0.40% | 4 |
| Mar 19, 2026 | 190.61 | 190.63 | 190.38 | 190.63 | 190.63 | -0.12% | - |
| Mar 18, 2026 | 191.33 | 191.33 | 190.86 | 190.86 | 190.86 | -0.14% | 1 |
| Mar 17, 2026 | 190.95 | 191.18 | 190.84 | 191.12 | 191.12 | -0.12% | 265 |
| Mar 16, 2026 | 190.76 | 191.35 | 190.54 | 191.35 | 191.35 | 0.32% | 231 |
| Mar 13, 2026 | 190.71 | 190.88 | 190.71 | 190.74 | 190.74 | -0.12% | - |
| Mar 12, 2026 | 191.10 | 191.26 | 190.97 | 190.97 | 190.97 | -0.08% | - |
| Mar 11, 2026 | 191.53 | 191.53 | 191.13 | 191.13 | 191.13 | -0.20% | - |
| Mar 10, 2026 | 191.82 | 191.82 | 191.34 | 191.52 | 191.52 | 0.03% | - |
| Mar 9, 2026 | 191.15 | 191.46 | 191.15 | 191.46 | 191.46 | -0.21% | - |
| Mar 6, 2026 | 192.04 | 192.04 | 191.86 | 191.86 | 191.86 | -0.04% | - |
| Mar 5, 2026 | 192.35 | 192.35 | 191.94 | 191.94 | 191.94 | -0.34% | 2 |
| Mar 4, 2026 | 192.37 | 192.67 | 192.37 | 192.59 | 192.59 | -0.10% | 4 |
| Mar 3, 2026 | 192.65 | 193.05 | 192.65 | 192.79 | 192.79 | -0.14% | 3 |
| Mar 2, 2026 | 193.22 | 193.22 | 193.06 | 193.06 | 193.06 | -0.24% | - |
| Feb 27, 2026 | 193.14 | 193.52 | 193.14 | 193.52 | 193.52 | 0.17% | - |
| Feb 26, 2026 | 193.09 | 193.19 | 192.98 | 193.19 | 193.19 | 0.04% | 7 |
| Feb 25, 2026 | 193.09 | 193.20 | 193.09 | 193.11 | 193.11 | 0.04% | 39 |
| Feb 24, 2026 | 193.10 | 193.10 | 193.04 | 193.04 | 193.04 | -0.01% | - |
| Feb 23, 2026 | 192.93 | 193.06 | 192.93 | 193.06 | 193.06 | 0.08% | - |
| Feb 20, 2026 | 192.83 | 193.08 | 192.74 | 192.91 | 192.91 | 0.02% | 111 |
| Feb 19, 2026 | 192.77 | 192.87 | 192.77 | 192.87 | 192.87 | -0.02% | - |
| Feb 18, 2026 | 192.77 | 192.99 | 192.77 | 192.91 | 192.91 | -0.02% | 1 |
| Feb 17, 2026 | 192.94 | 192.99 | 192.94 | 192.95 | 192.95 | -0.02% | - |
| Feb 16, 2026 | 192.74 | 193.13 | 192.74 | 192.99 | 192.99 | -0.06% | 544 |
| Feb 13, 2026 | 192.62 | 193.11 | 192.62 | 193.11 | 193.11 | 0.31% | 2,233 |
| Feb 12, 2026 | 192.42 | 192.50 | 192.32 | 192.50 | 192.50 | 0.06% | 15 |
| Feb 11, 2026 | 192.44 | 192.44 | 192.35 | 192.39 | 192.39 | 0.09% | - |