Xtrackers EUR Covered Bond Swap UCITS ETF (ETR:XLIQ)
Germany · Delayed Price · Currency is EUR 147.56
-0.07 (-0.05%)
Dec 30, 2025, 2:06 PM CET
ETR:XLIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 147.72 | 147.72 | 147.56 | 147.56 | 147.56 | -0.05% | - |
| Dec 29, 2025 | 147.71 | 147.71 | 147.37 | 147.63 | 147.63 | 0.11% | 7 |
| Dec 23, 2025 | 147.58 | 147.58 | 147.47 | 147.47 | 147.47 | 0.06% | 1 |
| Dec 22, 2025 | 147.32 | 147.39 | 147.32 | 147.39 | 147.39 | 0.13% | - |
| Dec 19, 2025 | 147.39 | 147.39 | 147.14 | 147.20 | 147.20 | -0.21% | 2 |
| Dec 18, 2025 | 147.65 | 147.65 | 147.51 | 147.51 | 147.51 | 0.13% | 19 |
| Dec 17, 2025 | 147.63 | 147.63 | 147.32 | 147.32 | 147.32 | -0.02% | 35 |
| Dec 16, 2025 | 147.50 | 147.50 | 147.30 | 147.34 | 147.34 | -0.02% | - |
| Dec 15, 2025 | 147.56 | 147.56 | 147.37 | 147.37 | 147.37 | -0.03% | - |
| Dec 12, 2025 | 147.51 | 147.53 | 147.39 | 147.42 | 147.42 | 0.02% | 43 |
| Dec 11, 2025 | 148.58 | 148.58 | 147.35 | 147.39 | 147.39 | 0.05% | 137 |
| Dec 10, 2025 | 147.35 | 147.35 | 147.31 | 147.31 | 147.31 | -0.15% | - |
| Dec 9, 2025 | 147.50 | 147.53 | 147.50 | 147.53 | 147.53 | -0.02% | - |
| Dec 8, 2025 | 147.89 | 147.89 | 147.56 | 147.56 | 147.56 | -0.36% | 2 |
| Dec 5, 2025 | 148.22 | 148.22 | 148.10 | 148.10 | 148.10 | -0.02% | 24 |
| Dec 4, 2025 | 148.34 | 148.34 | 148.13 | 148.13 | 148.13 | -0.07% | - |
| Dec 3, 2025 | 148.36 | 148.36 | 148.23 | 148.23 | 148.23 | 0.04% | 1 |
| Dec 2, 2025 | 148.28 | 148.28 | 148.08 | 148.17 | 148.17 | -0.07% | - |
| Dec 1, 2025 | 148.34 | 148.48 | 148.25 | 148.28 | 148.28 | -0.24% | 20 |
| Nov 28, 2025 | 148.59 | 148.64 | 148.59 | 148.64 | 148.64 | 0.10% | - |
| Nov 27, 2025 | 148.56 | 148.56 | 148.47 | 148.49 | 148.49 | 0.01% | - |
| Nov 26, 2025 | 148.46 | 148.47 | 148.42 | 148.47 | 148.47 | -0.01% | - |
| Nov 25, 2025 | 148.38 | 148.48 | 148.38 | 148.48 | 148.48 | 0.11% | - |
| Nov 24, 2025 | 148.44 | 148.44 | 148.29 | 148.31 | 148.31 | 0.05% | - |
| Nov 21, 2025 | 148.30 | 148.32 | 148.24 | 148.24 | 148.24 | 0.05% | - |
| Nov 20, 2025 | 148.27 | 148.27 | 148.09 | 148.17 | 148.17 | - | 23 |
| Nov 19, 2025 | 148.26 | 148.27 | 148.17 | 148.17 | 148.17 | 0.03% | - |
| Nov 18, 2025 | 148.24 | 148.34 | 148.12 | 148.12 | 148.12 | -0.01% | 1 |
| Nov 17, 2025 | 148.14 | 148.17 | 148.13 | 148.13 | 148.13 | -0.02% | - |
| Nov 14, 2025 | 148.23 | 148.25 | 148.15 | 148.15 | 148.15 | -0.12% | - |
| Nov 13, 2025 | 148.48 | 148.48 | 148.30 | 148.33 | 148.33 | -0.12% | 13 |
| Nov 12, 2025 | 148.46 | 148.51 | 148.38 | 148.51 | 148.51 | 0.05% | - |
| Nov 11, 2025 | 147.89 | 148.44 | 147.89 | 148.44 | 148.44 | 0.08% | 35 |
| Nov 10, 2025 | 148.28 | 148.32 | 148.28 | 148.32 | 148.32 | -0.05% | - |
| Nov 7, 2025 | 148.39 | 148.51 | 148.39 | 148.40 | 148.40 | -0.04% | 8 |
| Nov 6, 2025 | 148.46 | 148.56 | 148.40 | 148.46 | 148.46 | 0.01% | 5 |
| Nov 5, 2025 | 148.50 | 148.82 | 148.44 | 148.44 | 148.44 | -0.05% | 135 |
| Nov 4, 2025 | 148.51 | 148.52 | 148.51 | 148.51 | 148.51 | 0.19% | - |
| Nov 3, 2025 | 148.48 | 148.48 | 148.24 | 148.24 | 148.24 | -0.11% | 1 |
| Oct 31, 2025 | 148.38 | 148.42 | 148.33 | 148.40 | 148.40 | 0.02% | 25 |
| Oct 30, 2025 | 148.41 | 148.41 | 148.26 | 148.37 | 148.37 | -0.07% | - |
| Oct 29, 2025 | 148.57 | 148.59 | 148.47 | 148.48 | 148.48 | -0.03% | 1 |
| Oct 28, 2025 | 148.55 | 148.55 | 148.48 | 148.52 | 148.52 | 0.02% | - |
| Oct 27, 2025 | 148.50 | 148.50 | 148.41 | 148.48 | 148.48 | -0.08% | - |
| Oct 24, 2025 | 148.84 | 148.84 | 148.60 | 148.60 | 148.60 | -0.18% | - |
| Oct 23, 2025 | 148.89 | 148.89 | 148.87 | 148.87 | 148.87 | 0.02% | - |
| Oct 22, 2025 | 149.08 | 149.08 | 148.84 | 148.84 | 148.84 | -0.11% | - |
| Oct 21, 2025 | 148.94 | 149.00 | 148.89 | 149.00 | 149.00 | 0.10% | - |
| Oct 20, 2025 | 148.85 | 149.96 | 148.82 | 148.85 | 148.85 | 0.02% | 1 |
| Oct 17, 2025 | 149.12 | 149.12 | 148.83 | 148.83 | 148.83 | 0.02% | 1 |