Xtrackers II Germany Government Bond 1-3 UCITS ETF - D5BC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	138.82	138.91	138.91	138.93	138.81	1
September 04, 2025	138.78	138.79	138.79	138.81	138.78	100
September 03, 2025	138.75	138.79	138.79	138.79	138.11	200
September 02, 2025	138.73	138.72	138.72	138.78	138.71	120
September 01, 2025	138.75	138.77	138.77	138.79	138.75	4
August 29, 2025	138.82	138.78	138.78	138.84	138.75	779
August 28, 2025	138.84	138.81	138.81	138.84	138.79	10
August 27, 2025	138.76	138.84	138.84	138.84	138.76	12
August 26, 2025	138.76	138.76	138.76	138.76	138.73	13
August 25, 2025	138.71	138.66	138.66	138.71	138.66	14
August 22, 2025	138.66	138.72	138.72	138.72	138.66	15
August 21, 2025	138.75	138.66	138.66	138.75	138.66	44
August 20, 2025	138.78	138.75	138.75	138.78	138.74	1
August 19, 2025	139.45	139.44	138.65	139.46	139.44	2
August 18, 2025	139.41	139.42	139.42	139.42	139.41	4
August 15, 2025	139.5	139.42	139.42	139.5	139.42	4
August 14, 2025	139.51	139.47	139.47	139.54	139.47	147
August 13, 2025	139.42	139.5	139.5	139.5	139.42	342
August 12, 2025	139.4	139.39	139.39	139.4	139.35	400
August 11, 2025	139.37	139.4	139.4	139.41	139.37	26
August 08, 2025	139.49	139.42	139.42	139.49	139.36	928
August 07, 2025	139.52	139.5	139.5	139.52	139.46	343
August 06, 2025	139.49	139.5	139.5	139.54	139.49	343
August 05, 2025	139.51	139.48	139.48	139.51	139.44	10,847
August 04, 2025	139.49	139.47	139.47	139.5	139.47	190
August 01, 2025	139.3	139.44	139.44	139.53	139.29	646
July 31, 2025	139.35	139.35	139.35	139.35	139.32	1
July 30, 2025	139.38	139.35	139.35	139.42	139.35	78
July 29, 2025	139.42	139.39	139.39	139.46	139.39	156
July 28, 2025	139.36	139.42	139.42	139.44	139.35	43
July 25, 2025	139.32	139.34	139.34	139.35	139.27	188
July 24, 2025	139.51	139.39	139.39	139.56	139.39	291
July 23, 2025	139.62	139.66	139.66	139.71	139.57	296
July 22, 2025	139.59	139.64	139.64	139.65	139.56	28
July 21, 2025	139.61	139.6	139.6	139.61	139.57	179
July 18, 2025	139.46	139.48	139.48	139.48	139.46	116
July 17, 2025	139.5	139.5	139.5	139.56	139.44	53
July 16, 2025	139.43	139.53	139.53	139.56	139.43	7
July 15, 2025	139.47	139.42	139.42	139.51	139.41	208
July 14, 2025	139.37	139.39	139.39	139.41	139.37	31
July 11, 2025	139.35	139.31	139.31	139.35	139.31	73
July 10, 2025	139.44	139.35	139.35	139.47	139.35	229
July 09, 2025	139.39	139.41	139.41	139.41	139.37	174
July 08, 2025	139.39	139.37	139.37	139.46	139.32	120
July 07, 2025	139.51	139.43	139.43	139.57	139.43	578
July 04, 2025	139.49	139.48	139.48	139.59	139.48	774
July 03, 2025	139.37	139.45	139.45	139.45	139.37	577
July 02, 2025	139.36	139.41	139.41	139.41	139.29	381
July 01, 2025	139.35	139.38	139.38	139.48	139.32	456
June 30, 2025	139.32	139.32	139.32	139.36	139.32	3
June 27, 2025	139.38	139.31	139.31	139.38	139.31	2
June 26, 2025	139.4	139.42	139.42	139.42	139.38	233
June 25, 2025	139.39	139.35	139.35	139.4	139.32	465
June 24, 2025	139.37	139.32	139.32	139.39	139.31	136
June 23, 2025	139.24	139.34	139.34	139.38	139.24	79
June 20, 2025	139.45	139.32	139.32	139.45	139.32	171
June 19, 2025	139.27	139.31	139.31	139.31	139.27	826
June 18, 2025	139.23	139.29	139.29	139.29	139.23	1,481
June 17, 2025	139.25	139.22	139.22	139.3	139.18	155
June 16, 2025	139.17	139.27	139.27	139.29	139.16	150

Xtrackers II Germany Government Bond 1-3 UCITS ETF (D5BC.DE) XETRA