Xtrackers Eurozone Government Bond 1-3 ESG Tilted UCITS ETF (ETR:XEZ1)
Germany · Delayed Price · Currency is EUR 34.06
0.00 (-0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34.06 | 34.08 | 34.04 | 34.06 | 34.06 | -0.01% | 720 |
| Sep 21, 2026 | 34.06 | 34.07 | 34.06 | 34.07 | 34.07 | -0.02% | - |
| Sep 18, 2026 | 34.06 | 34.07 | 34.05 | 34.07 | 34.07 | 0.01% | - |
| Sep 17, 2026 | 34.06 | 34.07 | 34.06 | 34.07 | 34.07 | 0.05% | - |
| Sep 16, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.02% | - |
| Sep 15, 2026 | 34.02 | 34.05 | 34.02 | 34.05 | 34.05 | 0.10% | - |
| Sep 14, 2026 | 34.06 | 34.06 | 34.01 | 34.01 | 34.01 | -0.20% | - |
| Sep 11, 2026 | 34.07 | 34.08 | 34.07 | 34.08 | 34.08 | - | - |
| Sep 10, 2026 | 34.17 | 34.17 | 34.08 | 34.08 | 34.08 | -0.25% | - |
| Sep 9, 2026 | 34.18 | 34.18 | 34.15 | 34.16 | 34.16 | -0.08% | - |
| Sep 8, 2026 | 34.19 | 34.19 | 34.18 | 34.19 | 34.19 | -0.04% | - |
| Sep 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 4, 2026 | 34.19 | 34.20 | 34.19 | 34.20 | 34.20 | 0.04% | 1,000 |
| Sep 3, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.05% | - |
| Sep 2, 2026 | 34.17 | 34.17 | 34.16 | 34.17 | 34.17 | -0.06% | - |
| Sep 1, 2026 | 34.20 | 34.20 | 34.19 | 34.20 | 34.20 | -0.11% | - |
| Aug 31, 2026 | 34.23 | 34.23 | 34.21 | 34.23 | 34.23 | -0.06% | - |
| Aug 28, 2026 | 34.23 | 34.25 | 34.23 | 34.25 | 34.25 | 0.01% | - |
| Aug 27, 2026 | 34.24 | 34.25 | 34.24 | 34.25 | 34.25 | -0.10% | - |
| Aug 26, 2026 | 34.28 | 34.29 | 34.28 | 34.28 | 34.28 | 0.11% | 3 |
| Aug 25, 2026 | 34.24 | 34.25 | 34.24 | 34.25 | 34.25 | -0.06% | - |
| Aug 24, 2026 | 34.26 | 34.26 | 34.23 | 34.26 | 34.26 | 0.07% | 144 |
| Aug 21, 2026 | 34.24 | 34.24 | 34.23 | 34.24 | 34.24 | 0.03% | - |
| Aug 20, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.01% | 2 |
| Aug 19, 2026 | 34.23 | 34.23 | 34.22 | 34.23 | 34.23 | -0.01% | - |
| Aug 18, 2026 | 34.24 | 34.24 | 34.23 | 34.24 | 34.24 | -0.07% | - |
| Aug 17, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.04% | - |
| Aug 14, 2026 | 34.27 | 34.28 | 34.27 | 34.28 | 34.28 | 0.04% | - |
| Aug 13, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.01% | - |
| Aug 12, 2026 | 34.25 | 34.26 | 34.25 | 34.26 | 34.26 | 0.10% | - |
| Aug 11, 2026 | 34.23 | 34.24 | 34.23 | 34.23 | 34.23 | -0.12% | - |
| Aug 10, 2026 | 34.27 | 34.27 | 34.26 | 34.27 | 34.27 | 0.01% | - |
| Aug 7, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - | - |
| Aug 6, 2026 | 34.26 | 34.28 | 34.26 | 34.27 | 34.27 | -0.04% | - |
| Aug 5, 2026 | 34.28 | 34.28 | 34.26 | 34.28 | 34.28 | -0.03% | - |
| Aug 4, 2026 | 34.26 | 34.30 | 34.26 | 34.30 | 34.30 | 0.09% | - |
| Aug 3, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.02% | - |
| Jul 31, 2026 | 34.25 | 34.26 | 34.24 | 34.26 | 34.26 | 0.03% | - |
| Jul 30, 2026 | 34.23 | 34.25 | 34.23 | 34.25 | 34.25 | - | - |
| Jul 29, 2026 | 34.25 | 34.25 | 34.24 | 34.25 | 34.25 | -0.02% | - |
| Jul 28, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.04% | - |
| Jul 27, 2026 | 34.23 | 34.24 | 34.23 | 34.24 | 34.24 | 0.10% | - |
| Jul 24, 2026 | 34.18 | 34.21 | 34.18 | 34.21 | 34.21 | 0.13% | - |
| Jul 23, 2026 | 34.18 | 34.19 | 34.16 | 34.16 | 34.16 | -0.07% | - |
| Jul 22, 2026 | 34.20 | 34.20 | 34.19 | 34.19 | 34.19 | -0.07% | - |
| Jul 21, 2026 | 34.22 | 34.22 | 34.21 | 34.21 | 34.21 | -0.05% | 1 |
| Jul 20, 2026 | 34.20 | 34.23 | 34.20 | 34.23 | 34.23 | 0.02% | - |
| Jul 17, 2026 | 34.23 | 34.23 | 34.22 | 34.22 | 34.22 | -0.04% | - |
| Jul 16, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | - |
| Jul 15, 2026 | 34.21 | 34.23 | 34.21 | 34.23 | 34.23 | -0.01% | - |