Skip to main content
logo
Xtrackers Floating Rate Notes Active UCITS ETF (ETR:XFLN)
Germany flag Germany · Delayed Price · Currency is EUR
30.66
-0.01 (-0.03%)
At close: Sep 22, 2026

ETR:XFLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202630.6630.6630.6530.6630.66-0.03%-
Sep 21, 202630.6630.6930.6630.6630.66-0.55%7
Sep 18, 202630.6530.8330.6330.8330.830.57%21
Sep 17, 202630.6530.6630.6530.6630.660.03%-
Sep 16, 202630.6530.6530.6530.6530.65--
Sep 15, 202630.6830.6830.6430.6530.650.01%33
Sep 14, 202630.6130.6530.6130.6530.65-0.01%300
Sep 11, 202630.6530.6530.6530.6530.650.03%-
Sep 10, 202630.6430.6730.6430.6430.640.02%17
Sep 9, 202630.6030.8430.6030.6430.64-11
Sep 8, 202630.6630.6730.6330.6430.640.04%630
Sep 7, 202630.6630.6630.6230.6230.620.01%819
Sep 4, 202630.6230.6530.6230.6230.62-0.12%300
Sep 3, 202630.6530.6630.6530.6630.660.06%-
Sep 2, 202630.6430.6430.6430.6430.640.04%-
Sep 1, 202630.6330.6330.6330.6330.63-0.01%-
Aug 31, 202630.6330.6730.6330.6430.64-0.54%130
Aug 28, 202630.6030.8030.6030.8030.800.67%10
Aug 27, 202630.6030.6030.5630.6030.600.02%168
Aug 26, 202630.5930.6230.5930.5930.590.65%168
Aug 25, 202630.5930.5930.3930.3930.39-0.61%-
Aug 24, 202630.5830.5830.5830.5830.580.69%-
Aug 21, 202630.5630.5630.3730.3730.37-0.64%-
Aug 20, 202630.5430.5730.5430.5730.570.04%-
Aug 19, 202630.5530.5630.5530.5630.56--
Aug 18, 202630.5530.5630.5530.5630.560.03%-
Aug 17, 202630.6030.6030.5530.5530.55-0.07%33
Aug 14, 202630.5630.5930.5630.5730.570.03%82
Aug 13, 202630.5630.5630.5630.5630.560.03%-
Aug 12, 202630.5230.5530.3930.5530.550.61%651
Aug 11, 202630.5530.5630.3630.3630.36-0.59%-
Aug 10, 202630.5530.5530.5430.5430.54-0.04%-
Aug 7, 202630.5830.5830.5630.5630.560.04%10
Aug 6, 202630.5630.5630.5430.5430.54--
Aug 5, 202630.5530.5730.5430.5430.540.03%21
Aug 4, 202630.5430.5430.4930.5330.530.03%362
Aug 3, 202630.5330.5330.5230.5230.52-0.11%-
Jul 31, 202630.5530.5630.5530.5630.560.05%-
Jul 30, 202630.5430.5430.5430.5430.540.02%-
Jul 29, 202630.5330.5430.5330.5430.540.04%-
Jul 28, 202630.5330.5330.5230.5330.530.03%-
Jul 27, 202630.5430.5430.5130.5230.52-0.04%-
Jul 24, 202630.5330.6330.5330.5330.530.03%177
Jul 23, 202630.5130.5230.5130.5230.520.07%-
Jul 22, 202630.5030.5030.4730.5030.500.03%2,000
Jul 21, 202630.4930.4930.4930.4930.490.02%-
Jul 20, 202630.4830.4830.4830.4830.480.01%-
Jul 17, 202630.4930.4930.4830.4830.48-0.01%-
Jul 16, 202630.5030.5030.4830.4830.480.02%94
Jul 15, 202630.4830.4830.4730.4830.480.01%33