Xtrackers Eurozone Government Bond 3-5 UCITS ETF (LON:0MUE)
London · Delayed Price · Currency is GBP · Price in EUR 203.75
-0.14 (-0.07%)
At close: Sep 22, 2026
LON:0MUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | -0.07% | 20 |
| Sep 18, 2026 | 203.89 | 203.89 | 203.89 | 203.89 | 203.89 | 0.24% | - |
| Sep 16, 2026 | 203.26 | 203.46 | 203.26 | 203.39 | 203.39 | 0.01% | 429 |
| Sep 15, 2026 | 203.21 | 203.38 | 203.21 | 203.38 | 203.38 | 0.13% | 18,709 |
| Sep 14, 2026 | 203.12 | 203.12 | 203.11 | 203.11 | 203.11 | -0.29% | 1 |
| Sep 11, 2026 | 203.86 | 203.86 | 203.69 | 203.69 | 203.69 | -0.24% | 95 |
| Sep 10, 2026 | 204.19 | 204.19 | 204.19 | 204.19 | 204.19 | -0.53% | 645 |
| Sep 8, 2026 | 205.21 | 205.27 | 205.21 | 205.27 | 205.27 | -0.10% | 282 |
| Sep 7, 2026 | 205.45 | 205.51 | 205.44 | 205.47 | 205.47 | -0.01% | 6 |
| Sep 4, 2026 | 205.48 | 205.49 | 205.35 | 205.49 | 205.49 | 0.03% | 83 |
| Sep 3, 2026 | 205.27 | 205.42 | 205.27 | 205.42 | 205.42 | 0.21% | 434 |
| Sep 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.16% | 117 |
| Sep 1, 2026 | 205.34 | 205.34 | 205.34 | 205.34 | 205.34 | -0.08% | - |
| Aug 31, 2026 | 209.00 | 209.00 | 205.51 | 205.51 | 205.51 | 1.99% | 1 |
| Aug 28, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -2.26% | 1 |
| Aug 27, 2026 | 206.36 | 206.36 | 206.15 | 206.15 | 206.15 | -0.06% | 28 |
| Aug 26, 2026 | 206.59 | 206.68 | 206.28 | 206.28 | 206.28 | -0.07% | 887 |
| Aug 25, 2026 | 205.92 | 206.42 | 205.92 | 206.42 | 206.42 | 0.21% | 2,859 |
| Aug 24, 2026 | 205.97 | 205.98 | 205.97 | 205.98 | 205.98 | -0.16% | 171 |
| Aug 21, 2026 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | 0.22% | - |
| Aug 20, 2026 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | 0.02% | 19,100 |
| Aug 19, 2026 | 205.82 | 205.82 | 205.82 | 205.82 | 205.82 | -0.11% | - |
| Aug 18, 2026 | 206.04 | 206.04 | 206.04 | 206.04 | 206.04 | -0.63% | 193 |
| Aug 17, 2026 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | 0.31% | - |
| Aug 14, 2026 | 207.01 | 207.01 | 206.69 | 206.70 | 206.70 | 0.08% | 1 |
| Aug 12, 2026 | 206.60 | 206.69 | 206.53 | 206.53 | 206.53 | -0.01% | 33 |
| Aug 10, 2026 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | -0.15% | 1 |
| Aug 7, 2026 | 206.92 | 206.92 | 206.83 | 206.86 | 206.86 | -0.05% | 192 |
| Aug 5, 2026 | 207.32 | 207.32 | 206.92 | 206.97 | 206.97 | 0.25% | 274 |
| Aug 4, 2026 | 206.66 | 206.66 | 206.44 | 206.44 | 206.44 | -0.05% | 117 |
| Aug 3, 2026 | 206.67 | 206.67 | 206.55 | 206.55 | 206.55 | 0.20% | 4 |
| Jul 31, 2026 | 206.53 | 206.53 | 205.86 | 206.14 | 206.14 | -0.06% | 7,995 |
| Jul 29, 2026 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | -0.06% | - |
| Jul 28, 2026 | 206.70 | 206.70 | 206.33 | 206.37 | 206.37 | -0.37% | 428 |
| Jul 27, 2026 | 207.14 | 207.14 | 207.14 | 207.14 | 207.14 | 0.62% | - |
| Jul 24, 2026 | 205.66 | 205.87 | 205.66 | 205.87 | 205.87 | 0.30% | 555 |
| Jul 23, 2026 | 205.68 | 205.68 | 205.25 | 205.25 | 205.25 | -0.24% | 7,563 |
| Jul 22, 2026 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | -0.20% | 1 |
| Jul 21, 2026 | 206.34 | 206.34 | 206.16 | 206.16 | 206.16 | -0.34% | 121 |
| Jul 20, 2026 | 206.87 | 206.87 | 206.87 | 206.87 | 206.87 | 0.32% | - |
| Jul 17, 2026 | 206.40 | 206.40 | 206.22 | 206.22 | 206.22 | 0.05% | 45 |
| Jul 16, 2026 | 206.31 | 206.31 | 206.13 | 206.13 | 206.13 | -0.07% | 312 |
| Jul 15, 2026 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | 0.01% | 12 |
| Jul 14, 2026 | 206.24 | 206.24 | 206.24 | 206.24 | 206.24 | -0.37% | 152 |
| Jul 10, 2026 | 207.20 | 207.20 | 206.90 | 207.00 | 207.00 | 0.05% | 136 |
| Jul 9, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 0.21% | 145 |
| Jul 8, 2026 | 206.61 | 206.61 | 206.46 | 206.46 | 206.46 | -0.43% | 55 |
| Jul 7, 2026 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | -0.21% | 398 |
| Jul 6, 2026 | 207.96 | 207.96 | 207.80 | 207.80 | 207.80 | 0.03% | 260 |
| Jul 3, 2026 | 207.95 | 207.95 | 207.74 | 207.74 | 207.74 | -0.14% | 150 |