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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	168.32	168.23	168.23	168.43	168.23	83
November 20, 2025	168.16	168.06	168.06	168.16	168.01	7
November 19, 2025	168.32	168.22	168.22	168.47	168.2	160
November 18, 2025	168.37	168.19	168.19	168.4	168.19	160
November 17, 2025	168.21	168.23	168.23	168.29	168.19	112
November 14, 2025	168.27	168.16	168.16	168.49	168.16	36
November 13, 2025	168.87	168.48	168.48	168.87	168.48	189
November 12, 2025	168.69	168.97	168.97	168.97	168.63	2
November 11, 2025	168.69	168.79	168.79	168.79	168.69	2
November 10, 2025	168.38	168.67	168.67	168.67	168.38	134
November 07, 2025	168.6	168.66	168.66	168.76	168.6	120
November 06, 2025	169.06	168.79	168.79	169.06	168.49	992
November 05, 2025	169.01	168.65	168.65	169.01	168.65	131
November 04, 2025	168.76	168.81	168.81	168.89	168.76	24
November 03, 2025	168.93	168.67	168.67	168.98	168.67	597
October 31, 2025	168.89	169.03	169.03	169.03	168.89	32
October 30, 2025	168.88	169.03	169.03	169.03	168.79	192
October 29, 2025	169.17	169.16	169.16	169.17	169.1	192
October 28, 2025	169.18	169.03	169.03	169.18	169.03	6
October 27, 2025	168.86	169.1	169.1	169.1	168.86	16
October 24, 2025	169.56	168.99	168.99	169.56	168.99	5
October 23, 2025	169.67	169.57	169.57	169.67	169.52	109
October 22, 2025	169.94	169.77	169.77	169.95	169.72	194
October 21, 2025	169.74	169.85	169.85	169.85	169.6	630
October 20, 2025	169.45	169.47	169.47	169.49	169.33	169
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

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