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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	170.1	169.52	169.52	170.1	169.41	90
October 16, 2025	169.54	169.61	169.61	169.61	169.54	2
October 15, 2025	169.45	169.74	169.74	169.74	169.45	2
October 14, 2025	169.27	169.14	169.14	169.36	169.14	80
October 13, 2025	168.75	168.83	168.83	168.93	168.75	140
October 10, 2025	168.26	168.72	168.72	168.72	168.26	18
October 09, 2025	168.24	168.02	168.02	168.24	167.98	45
October 08, 2025	168.1	168.26	168.26	168.37	168.1	45
October 07, 2025	167.64	167.86	167.86	167.86	167.56	55
October 06, 2025	167.76	167.85	167.85	167.85	167.68	127
October 03, 2025	168	168	168	168.05	167.96	2
October 02, 2025	167.77	167.99	167.99	167.99	167.77	257
October 01, 2025	167.64	167.79	167.79	168.03	167.64	53
September 30, 2025	167.94	167.84	167.84	167.96	167.8	66
September 29, 2025	167.69	167.9	167.9	167.9	167.69	87
September 26, 2025	167.14	167.45	167.45	167.51	167.14	108
September 25, 2025	167.33	167.17	167.17	167.33	167.17	98
September 24, 2025	167.36	167.37	167.37	167.48	167.35	89
September 23, 2025	167.42	167.28	167.28	167.42	167.26	89
September 22, 2025	167.34	167.27	167.27	167.47	167.27	14
September 19, 2025	167.41	167.34	167.34	167.41	167.34	301
September 18, 2025	168.24	167.72	167.72	168.24	167.72	0
September 17, 2025	167.96	168.2	168.2	168.2	167.96	14
September 16, 2025	167.92	167.85	167.85	167.92	167.78	0
September 15, 2025	167.8	167.81	167.81	167.87	167.78	12
September 12, 2025	168	167.62	167.62	168	167.62	25
September 11, 2025	168.2	168.19	168.19	168.2	167.94	134
September 10, 2025	168.38	168.21	168.21	168.38	168.09	22
September 09, 2025	168.16	168.08	168.08	168.16	168.01	49
September 08, 2025	168.07	168.35	168.35	168.35	168.06	249
September 05, 2025	167.78	168.05	168.05	168.05	167.5	41
September 04, 2025	167.38	167.49	167.49	167.59	167.38	82
September 03, 2025	166.78	167.31	167.31	167.31	166.6	124
September 02, 2025	166.95	166.77	166.77	166.95	166.76	57
September 01, 2025	167.28	167.26	167.26	167.38	167.26	11
August 29, 2025	167.85	167.5	167.5	167.85	167.5	172
August 28, 2025	167.89	167.81	167.81	167.89	167.58	40
August 27, 2025	167.42	167.77	167.77	167.77	167.42	40
August 26, 2025	167.39	167.5	167.5	167.5	167.34	21
August 25, 2025	167.29	167.13	167.13	167.29	166.89	3,146
August 22, 2025	167.05	167.55	167.55	167.55	167.05	182
August 21, 2025	167.67	167.21	167.21	167.67	167.21	599
August 20, 2025	167.33	167.59	167.59	167.67	167.25	1,017
August 19, 2025	168.28	168.48	167.14	168.48	168.19	4
August 18, 2025	168.37	168.24	168.24	168.5	168.24	1
August 15, 2025	169.01	168.24	168.24	169.01	168.24	23
August 14, 2025	169.43	169	169	169.45	169	134
August 13, 2025	168.69	169.32	169.32	169.32	168.69	246
August 12, 2025	169.09	168.54	168.54	169.09	168.54	90
August 11, 2025	169.38	169.12	169.12	169.38	169.12	124
August 08, 2025	169.82	169.27	169.27	169.82	169.27	201
August 07, 2025	169.62	169.95	169.95	169.95	169.61	1
August 06, 2025	169.79	169.74	169.74	169.83	169.72	90
August 05, 2025	170.09	169.99	169.99	170.09	169.75	83
August 04, 2025	169.17	169.95	169.95	169.95	169.17	274
August 01, 2025	168.91	169.37	169.37	169.44	168.91	23
July 31, 2025	169.34	169.27	169.27	169.34	169.14	49
July 30, 2025	169.24	169.07	169.07	169.38	169.07	83
July 29, 2025	169.27	169.23	169.23	169.31	169.13	75
July 28, 2025	169.16	169.27	169.27	169.33	168.94	661

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