Skip to main content
logo
Xtrackers EUR Covered Bond Swap UCITS ETF (ETR:XLIQ)
Germany flag Germany · Delayed Price · Currency is EUR
146.81
+0.19 (0.13%)
Mar 31, 2026, 5:35 PM CET

ETR:XLIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026146.66146.66146.57146.57--0.03%33
Mar 30, 2026146.34146.62146.33146.62146.620.12%-
Mar 27, 2026146.41146.44146.37146.44146.44-0.11%-
Mar 26, 2026146.91147.21146.61146.61146.61-0.43%17
Mar 25, 2026147.26147.29147.24147.24147.240.16%1
Mar 24, 2026147.05147.34147.01147.01147.01-0.09%88
Mar 23, 2026146.69147.14146.69147.14147.140.10%-
Mar 20, 2026147.65147.65146.99146.99146.99-0.44%-
Mar 19, 2026147.67147.67147.46147.64147.64-0.19%-
Mar 18, 2026148.31148.31147.93147.93147.93-0.18%-
Mar 17, 2026147.98148.20147.98148.20148.200.18%1
Mar 16, 2026147.81148.46147.81147.93147.930.12%41
Mar 13, 2026147.84147.97147.76147.76147.76-0.14%1
Mar 12, 2026148.11148.20147.96147.96147.96-0.15%-
Mar 11, 2026148.70148.70148.18148.18148.18-0.26%-
Mar 10, 2026148.75148.75148.38148.57148.570.11%-
Mar 9, 2026148.35148.40148.35148.40148.40-0.32%-
Mar 6, 2026149.16149.16148.85148.88148.88-0.02%42
Mar 5, 2026149.44149.44148.92148.92148.92-0.45%1
Mar 4, 2026149.62149.62149.50149.60149.60-0.08%-
Mar 3, 2026149.60149.89149.60149.72149.72-0.20%1
Mar 2, 2026149.67150.20149.67150.02150.02-0.29%-
Feb 27, 2026150.36150.45150.25150.45150.450.22%-
Feb 26, 2026150.08150.13150.08150.13150.130.06%-
Feb 25, 2026150.13150.13150.01150.04150.040.03%-
Feb 24, 2026150.16150.16149.99149.99149.990.03%20
Feb 23, 2026149.94150.41149.82149.95149.950.10%1
Feb 20, 2026149.83149.83149.79149.79149.79--
Feb 19, 2026149.66149.80149.66149.80149.80-0.02%-
Feb 18, 2026149.81149.95149.79149.83149.83-0.02%36
Feb 17, 2026150.03150.03149.85149.85149.850.12%-
Feb 16, 2026148.70149.75148.70149.67149.670.04%89
Feb 13, 2026149.65149.65149.61149.61149.610.13%-
Feb 12, 2026149.43149.48149.04149.42149.420.04%443
Feb 11, 2026149.45149.45149.34149.35149.350.05%-
Feb 10, 2026149.24149.38149.16149.28149.280.15%1
Feb 9, 2026149.01149.19149.01149.06149.060.12%2
Feb 6, 2026149.12149.12148.88148.88148.88-0.02%-
Feb 5, 2026148.83148.91148.79148.91148.910.06%-
Feb 4, 2026148.75149.87148.72148.82148.820.08%66
Feb 3, 2026148.75148.82148.56148.70148.700.04%89
Feb 2, 2026148.86148.86148.62148.63148.63-0.12%34
Jan 30, 2026148.84148.84148.79148.81148.81--
Jan 29, 2026148.74148.81148.74148.81148.810.13%-
Jan 28, 2026148.71148.71148.61148.61148.610.16%-
Jan 27, 2026148.37148.37148.31148.37148.37-0.08%-
Jan 26, 2026148.39148.65148.39148.49148.490.21%5
Jan 23, 2026148.36148.36148.18148.18148.18-0.13%-
Jan 22, 2026148.47148.47148.38148.38148.380.07%20
Jan 21, 2026148.57148.57148.28148.28148.28-0.10%1