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
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
October 16, 2025	139.18	139.21	139.21	139.21	139.18	6
October 15, 2025	139.17	139.2	139.2	139.23	139.17	6
October 14, 2025	139.17	139.13	139.13	139.18	139.13	11
October 13, 2025	139.06	139.1	139.1	139.14	139.06	10
October 10, 2025	138.95	139.07	139.07	139.07	138.95	10
October 09, 2025	138.94	138.94	138.94	138.99	138.94	2
October 08, 2025	138.94	138.97	138.97	138.99	138.94	31
October 07, 2025	138.89	138.9	138.9	138.93	138.89	222
October 06, 2025	138.85	138.88	138.88	138.88	138.85	444
October 03, 2025	138.85	138.85	138.85	138.9	138.82	444
October 02, 2025	138.84	138.85	138.85	138.85	138.81	497
October 01, 2025	138.88	138.85	138.85	138.93	138.74	497
September 30, 2025	138.86	138.81	138.81	138.86	138.76	31
September 29, 2025	138.8	138.8	138.8	138.85	138.8	126
September 26, 2025	138.75	138.78	138.78	138.78	138.71	9
September 25, 2025	138.77	138.74	138.74	138.77	138.74	5
September 24, 2025	138.75	138.78	138.78	138.79	138.75	1
September 23, 2025	138.79	138.76	138.76	138.79	138.76	1
September 22, 2025	138.78	138.76	138.76	138.78	138.76	2
September 19, 2025	138.74	138.74	138.74	138.75	138.72	41
September 18, 2025	138.79	138.77	138.77	138.8	138.77	0
September 17, 2025	138.82	138.77	138.77	138.82	138.77	21
September 16, 2025	138.72	138.76	138.76	138.76	138.72	24
September 15, 2025	138.73	138.73	138.73	138.75	138.69	29
September 12, 2025	138.76	138.71	138.71	138.76	138.71	350
September 11, 2025	138.86	138.78	138.78	138.86	138.78	350
September 10, 2025	138.9	138.86	138.86	138.96	138.86	890
September 09, 2025	138.97	138.86	138.86	138.97	138.86	1
September 08, 2025	138.9	138.91	138.91	138.94	138.89	150
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

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