Xtrackers II Germany Government Bond UCITS ETF 1D - D5BB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	167.46	167.4	167.4	167.53	167.4	188
February 19, 2026	167.1	167.32	167.32	167.33	167.1	190
February 18, 2026	167.26	167.34	167.34	167.37	167.24	120
February 17, 2026	168.81	168.79	167.31	168.9	168.79	2
February 16, 2026	168.75	168.58	167.11	168.76	168.58	155
February 13, 2026	168.49	168.58	168.58	168.6	168.49	59
February 12, 2026	168.1	168.36	168.36	168.36	168.1	417
February 11, 2026	168.06	168.17	168.17	168.17	168.03	15
February 10, 2026	167.78	168.03	168.03	168.12	167.78	130
February 09, 2026	167.63	167.61	167.61	167.63	167.38	953
February 06, 2026	167.88	167.61	167.61	167.94	167.61	338
February 05, 2026	167.36	167.65	167.65	167.65	167.36	110
February 04, 2026	167.24	167.47	167.47	167.47	167.24	77
February 03, 2026	167.09	167.18	167.18	167.28	167.09	7
February 02, 2026	167.54	167.43	167.43	167.59	167.43	1,287
January 30, 2026	167.56	167.67	167.67	167.67	167.56	148
January 29, 2026	167.53	167.77	167.77	167.77	167.5	786
January 28, 2026	167.5	167.54	167.54	167.54	167.46	19
January 27, 2026	167.32	167.37	167.37	167.37	167.21	1,350
January 26, 2026	167.23	167.38	167.38	167.38	167.23	122
January 23, 2026	167.05	167.03	167.03	167.27	167.03	53
January 22, 2026	167.21	167.22	167.22	167.42	167.21	821
January 21, 2026	167.62	167.2	167.2	167.62	167.2	1
January 20, 2026	167.19	167.43	167.43	167.5	167.03	383
January 19, 2026	167.91	167.58	167.58	167.91	167.58	586
January 16, 2026	168.15	167.67	167.67	168.15	167.64	35
January 15, 2026	167.75	167.86	167.86	167.9	167.73	15
January 14, 2026	167.8	167.84	167.84	167.84	167.6	57
January 13, 2026	167.39	167.48	167.48	167.48	167.27	688
January 12, 2026	167.29	167.57	167.57	167.57	167.24	257
January 09, 2026	167.22	167.26	167.26	167.32	167.09	4,281
January 08, 2026	167.52	167.26	167.26	167.52	167.15	76
January 07, 2026	167.36	167.49	167.49	167.65	167.34	560
January 06, 2026	166.62	167.08	167.08	167.19	166.62	1,941
January 05, 2026	166.43	166.72	166.72	166.75	166.43	72
January 02, 2026	168.68	166.54	166.54	168.68	166.47	193
December 30, 2025	167.05	166.91	166.91	167.05	166.91	7
December 29, 2025	166.76	167.2	167.2	167.2	166.76	301
December 23, 2025	166.62	166.73	166.73	166.85	166.54	254
December 22, 2025	166.25	166.27	166.27	166.27	166.16	8
December 19, 2025	166.6	166.29	166.29	166.6	166.29	200
December 18, 2025	166.89	166.78	166.78	166.89	166.56	100
December 17, 2025	166.95	166.7	166.7	166.95	166.7	82
December 16, 2025	166.78	166.77	166.77	166.83	166.71	2,428
December 15, 2025	166.78	166.71	166.71	167.01	166.71	174
December 12, 2025	166.63	166.58	166.58	166.7	166.58	2
December 11, 2025	166.66	166.77	166.77	166.84	166.57	262
December 10, 2025	166.52	166.33	166.33	166.64	166.33	475
December 09, 2025	166.38	166.69	166.69	166.71	166.38	15
December 08, 2025	167.05	166.54	166.54	167.05	166.54	24
December 05, 2025	167.43	167.19	167.19	167.52	167.19	994
December 04, 2025	167.66	167.51	167.51	167.76	167.51	122
December 03, 2025	167.76	167.77	167.77	167.85	167.76	75
December 02, 2025	167.68	167.76	167.76	167.76	167.6	203
December 01, 2025	168.13	167.7	167.7	168.13	167.7	234
November 28, 2025	168.45	168.37	168.37	168.47	168.37	996
November 27, 2025	168.6	168.46	168.46	168.6	168.43	996
November 26, 2025	168.37	168.56	168.56	168.56	168.37	996
November 25, 2025	168.25	168.58	168.58	168.58	168.25	1
November 24, 2025	168.4	168.35	168.35	168.4	168.31	1

Xtrackers II Germany Government Bond UCITS ETF 1D (D5BB.DE) XETRA