Skip to main content
logo
Xtrackers EUR Covered Bond Swap UCITS ETF (ETR:XLIQ)
Germany flag Germany · Delayed Price · Currency is EUR
148.33
-0.04 (-0.03%)
Oct 31, 2025, 1:12 PM CET

ETR:XLIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025148.38148.42148.33148.40148.400.02%25
Oct 30, 2025148.41148.41148.26148.37148.37-0.07%1
Oct 29, 2025148.57148.59148.47148.48148.48-0.02%2
Oct 28, 2025148.54148.54148.48148.51148.510.02%1
Oct 27, 2025148.50148.50148.41148.48148.48-0.08%1
Oct 24, 2025148.84148.84148.60148.60148.60-0.18%1
Oct 23, 2025148.89148.89148.87148.87148.870.02%1
Oct 22, 2025149.07149.07148.84148.84148.84-0.11%1
Oct 21, 2025148.94149.00148.89149.00149.000.10%1
Oct 20, 2025148.85149.96148.82148.85148.850.02%1
Oct 17, 2025149.12149.12148.82148.82148.820.02%1
Oct 16, 2025149.73149.73148.77148.79148.79-0.08%32
Oct 15, 2025148.73148.91148.73148.91148.910.21%3
Oct 14, 2025148.63148.68148.60148.60148.600.13%3
Oct 13, 2025148.33148.44148.33148.40148.40-0.02%3
Oct 10, 2025148.11148.43148.11148.43148.430.30%3
Oct 9, 2025148.06148.10147.98147.98147.98-0.06%21
Oct 8, 2025147.95148.10147.87148.07148.070.15%86
Oct 7, 2025147.76147.88147.37147.85147.85-0.04%86
Oct 6, 2025147.80147.91147.80147.91147.91-1
Oct 3, 2025147.86147.91147.80147.91147.91-0.05%14
Oct 2, 2025147.82147.99147.82147.99147.990.11%2
Oct 1, 2025147.59147.83147.59147.83147.830.05%2
Sep 30, 2025147.79147.79147.73147.76147.760.01%2
Sep 29, 2025147.65147.75147.65147.75147.750.11%457
Sep 26, 2025147.44147.59147.44147.59147.590.08%457
Sep 25, 2025147.57147.57147.47147.47147.47-0.14%457
Sep 24, 2025147.65147.68147.65147.67147.67-0.03%457
Sep 23, 2025147.75147.90147.71147.71147.710.03%457
Sep 22, 2025147.61147.75147.61147.66147.660.04%2
Sep 19, 2025147.63147.63147.60147.60147.60-0.14%2
Sep 18, 2025147.99147.99147.81147.81147.81-0.08%2
Sep 17, 2025147.89147.95147.89147.93147.930.05%60
Sep 16, 2025147.76147.85147.76147.85147.850.07%60
Sep 15, 2025147.79147.92147.59147.75147.75-60
Sep 12, 2025147.92147.92147.75147.75147.75-0.20%7
Sep 11, 2025148.08148.08148.04148.04148.04-0.09%7
Sep 10, 2025148.18148.18148.14148.18148.180.02%7
Sep 9, 2025148.16148.18148.15148.15148.15-0.11%7
Sep 8, 2025148.13148.32148.13148.32148.320.08%7
Sep 5, 2025147.94148.20147.94148.20148.200.24%7
Sep 4, 2025147.82147.88147.82147.85147.850.05%7
Sep 3, 2025147.57147.78147.57147.78147.780.26%7
Sep 2, 2025147.48147.48147.10147.40147.40-0.16%7
Sep 1, 2025147.57147.69147.57147.63147.63-0.03%1
Aug 29, 2025147.85147.85147.68147.68147.68-0.05%42
Aug 28, 2025147.90147.90147.66147.75147.750.01%42
Aug 27, 2025147.60147.73147.60147.73147.730.07%42
Aug 26, 2025147.63147.65147.40147.62147.620.16%42
Aug 25, 2025147.46147.46147.36147.39147.39-0.18%1