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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	168.87	168.99	168.99	168.99	168.56	1
July 24, 2025	169.52	169.23	169.23	169.52	169.21	10
July 23, 2025	169.97	170.24	170.24	170.24	169.97	32
July 22, 2025	169.96	170.36	170.36	170.36	169.96	144
July 21, 2025	169.65	170.09	170.09	170.09	169.65	449
July 18, 2025	169.23	169.2	169.2	169.23	169.16	497
July 17, 2025	169.13	169.38	169.38	169.38	169.13	545
July 16, 2025	168.93	169.18	169.18	169.28	168.93	7
July 15, 2025	169.04	168.92	168.92	169.28	168.92	35
July 14, 2025	168.89	168.75	168.75	168.89	168.68	450
July 11, 2025	169.07	168.81	168.81	169.07	168.77	71
July 10, 2025	169.66	168.97	168.97	169.66	168.97	2,381
July 09, 2025	169.5	169.47	169.47	169.5	169.39	154
July 08, 2025	169.53	169.37	169.37	169.53	169.09	22
July 07, 2025	170.23	169.82	169.82	170.23	169.77	160
July 04, 2025	170.47	170.2	170.2	170.5	170.2	2
July 03, 2025	169.78	170.1	170.1	170.14	169.77	9
July 02, 2025	170.01	169.79	169.79	170.01	169.75	278
July 01, 2025	170.15	170.18	170.18	170.45	170.15	39
June 30, 2025	169.92	169.79	169.79	170.11	169.79	848
June 27, 2025	170.05	169.87	169.87	170.05	169.76	68
June 26, 2025	170.45	170.13	170.13	170.45	170.13	45
June 25, 2025	170.7	170.16	170.16	170.7	170.08	23
June 24, 2025	170.68	170.33	170.33	170.68	170.13	7
June 23, 2025	170.26	170.78	170.78	170.85	170.26	5,551
June 20, 2025	171.11	170.71	170.71	171.11	170.63	184
June 19, 2025	170.61	170.63	170.63	170.66	170.61	353
June 18, 2025	170.26	170.81	170.81	170.81	170.26	522
June 17, 2025	170.2	170.4	170.4	170.55	170.2	1,451

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