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
January 15, 2026	140.25	139.39	139.39	140.38	139.39	608
January 14, 2026	140.23	139.43	139.43	140.23	139.4	3
January 13, 2026	139.35	139.37	139.37	139.39	139.35	699
January 12, 2026	139.34	139.35	139.35	139.39	139.34	967
January 09, 2026	139.33	139.34	139.34	139.39	139.33	967
January 08, 2026	139.4	139.34	139.34	139.4	139.32	3
January 07, 2026	139.38	139.38	139.38	140.49	139.38	874
January 06, 2026	139.24	139.62	139.62	139.62	139.24	208
January 05, 2026	139.14	139.21	139.21	139.21	139.14	208
January 02, 2026	139.19	139.19	139.19	139.25	139.17	39
December 30, 2025	139.22	139.22	139.22	139.22	139.2	388
December 29, 2025	139.15	139.2	139.2	139.26	139.14	388
December 23, 2025	139.14	139.1	139.1	139.16	139.07	76
December 22, 2025	139.05	139.06	139.06	139.1	139.05	3
December 19, 2025	139.09	139.04	139.04	139.11	139.04	523
December 18, 2025	139.12	139.09	139.09	139.14	139.07	523
December 17, 2025	139.12	139.08	139.08	139.12	139.08	400
December 16, 2025	139.04	139.07	139.07	139.07	139.04	400
December 15, 2025	139.01	139.07	139.07	139.07	139.01	14
December 12, 2025	138.96	139	139	139.06	138.96	850
December 11, 2025	138.97	138.97	138.97	139.02	138.97	10
December 10, 2025	138.97	138.92	138.92	138.97	138.9	795
December 09, 2025	138.98	138.98	138.98	138.98	138.98	1
December 08, 2025	139.05	139.22	139.22	139.22	138.95	304
December 05, 2025	139.15	139.13	139.13	139.19	139.13	3
December 04, 2025	139.16	139.15	139.15	139.21	139.15	12
December 03, 2025	139.2	139.19	139.19	139.26	139.19	40
December 02, 2025	138.53	139.18	139.18	139.18	138.53	22
December 01, 2025	139.2	139.15	139.15	139.2	139.15	5
November 28, 2025	139.24	139.21	139.21	139.24	139.21	36
November 27, 2025	139.31	139.23	139.23	139.31	139.23	36
November 26, 2025	139.24	139.25	139.25	139.29	139.24	1,082
November 25, 2025	139.21	139.27	139.27	139.27	139.21	42
November 24, 2025	139.24	139.22	139.22	139.29	139.22	42
November 21, 2025	139.28	139.22	139.22	139.3	139.22	40
November 20, 2025	140	139.18	139.18	140	139.18	54
November 19, 2025	139.2	139.2	139.2	139.26	139.2	599
November 18, 2025	139.16	139.16	139.16	139.24	139.16	28
November 17, 2025	139.13	139.11	139.11	139.15	139.11	5
November 14, 2025	139.13	139.13	139.13	139.26	139.13	213
November 13, 2025	139.18	139.14	139.14	139.23	139.14	4
November 12, 2025	139.18	139.2	139.2	139.2	139.17	3,763
November 11, 2025	140.02	139.19	139.19	140.02	139.17	3,763
November 10, 2025	139.14	139.15	139.15	139.15	139.14	3,763
November 07, 2025	139.15	139.18	139.18	140.03	139.15	3,763
November 06, 2025	140.02	139.15	139.15	140.02	139.15	1,509
November 05, 2025	139.2	139.15	139.15	139.23	139.15	16
November 04, 2025	139.15	139.15	139.15	139.16	139.15	24
November 03, 2025	139.16	139.12	139.12	139.17	139.12	24
October 31, 2025	139.13	139.18	139.18	139.18	139.13	1,103
October 30, 2025	139.17	139.13	139.13	139.19	139.09	1,103
October 29, 2025	139.16	139.16	139.16	139.2	139.16	80
October 28, 2025	139.17	139.12	139.12	139.18	139.12	80
October 27, 2025	139.13	139.11	139.11	139.13	139.11	1
October 24, 2025	139.26	139.16	139.16	139.26	139.15	1
October 23, 2025	139.25	139.23	139.23	139.32	139.23	145
October 22, 2025	139.29	139.26	139.26	139.29	139.23	424
October 21, 2025	139.26	139.25	139.25	139.26	139.25	3
October 20, 2025	139.25	139.25	139.25	139.28	139.24	101
October 17, 2025	139.34	139.23	139.23	139.34	139.23	42

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