Skip to main content
logo
Xtrackers EUR Covered Bond Swap UCITS ETF (ETR:XLIQ)
Germany flag Germany · Delayed Price · Currency is EUR
147.81
-0.13 (-0.08%)
Sep 18, 2025, 5:36 PM CET

ETR:XLIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025147.99147.99147.80147.80147.80-0.09%2
Sep 17, 2025147.89147.95147.89147.93147.930.05%60
Sep 16, 2025147.76147.85147.76147.85147.850.07%60
Sep 15, 2025147.79147.91147.59147.74147.74-60
Sep 12, 2025147.91147.91147.74147.74147.74-0.20%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
Aug 22, 2025147.48147.65147.46147.65147.650.30%1
Aug 21, 2025147.77147.77147.21147.21147.21-0.28%1
Aug 20, 2025147.52147.62147.46147.62147.620.16%1
Aug 19, 2025147.32147.38147.32147.38147.380.12%1
Aug 18, 2025147.24147.41147.20147.20147.200.01%1
Aug 15, 2025147.54147.54147.19147.19147.19-0.22%100
Aug 14, 2025147.79147.79147.51147.51147.51-0.11%1
Aug 13, 2025147.34147.67147.34147.67147.670.30%1
Aug 12, 2025147.47147.47147.23147.23147.23-0.14%1
Aug 11, 2025147.54147.54147.37147.43147.430.02%1
Aug 8, 2025147.67147.67147.40147.40147.40-0.20%1
Aug 7, 2025147.67147.70147.54147.70147.700.08%1
Aug 6, 2025147.65147.68147.58147.58147.58-0.03%1
Aug 5, 2025147.76147.76147.57147.62147.620.11%2
Aug 4, 2025147.20147.46147.20147.46147.460.15%2
Aug 1, 2025146.89147.24146.89147.24147.240.08%2
Jul 31, 2025147.29147.29147.06147.12147.120.05%2
Jul 30, 2025147.11147.22147.05147.05147.05-0.02%2
Jul 29, 2025147.19147.19147.08147.08147.08-0.01%400
Jul 28, 2025146.03147.10146.03147.10147.100.09%400
Jul 25, 2025146.87147.02146.87146.97146.97-0.06%28
Jul 24, 2025147.23147.24147.06147.06147.06-0.38%3
Jul 23, 2025147.54147.62147.54147.62147.620.22%3
Jul 22, 2025147.49147.49147.04147.29147.29-0.21%367
Jul 21, 2025146.82147.60146.82147.60147.600.37%8
Jul 18, 2025146.64147.06146.64147.06147.06-0.01%2
Jul 17, 2025146.46147.07146.46147.07147.070.11%2
Jul 16, 2025146.51146.91146.51146.91146.910.12%2
Jul 15, 2025146.56146.87146.56146.73146.73-0.02%2
Jul 14, 2025146.32146.76146.32146.76146.76-0.01%2
Jul 11, 2025146.60146.82146.60146.77146.77-0.01%2