Xtrackers II Eurozone Government Bond 15-30 UCITS ETF - DBXF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	273.1	275.79	275.79	275.79	273.1	886
January 13, 2026	273.91	274.87	274.87	274.87	273.3	2,566
January 12, 2026	273.57	274.94	274.94	275	273.2	1,185
January 09, 2026	274.29	273.43	273.43	274.29	273.06	2,197
January 08, 2026	273.34	272.87	272.87	273.34	272.23	1,316
January 07, 2026	273.23	274.85	274.85	274.85	273.1	1,485
January 06, 2026	270.49	272.3	272.3	272.68	270.13	4,302
January 05, 2026	270.25	270.95	270.95	271.34	269.66	2,071
January 02, 2026	273	269.85	269.85	273	269.54	2,027
December 30, 2025	273.03	271.81	271.81	273.18	271.81	509
December 29, 2025	272.7	273.99	273.99	273.99	271.95	847
December 23, 2025	271.27	271.88	271.88	272.32	270.68	1,999
December 22, 2025	269.72	269.7	269.7	269.95	269.12	1,218
December 19, 2025	273.53	270	270	273.76	268.9	1,523
December 18, 2025	270.89	272.01	272.01	272.8	270.89	875
December 17, 2025	273.09	271.99	271.99	273.09	271.61	1,447
December 16, 2025	272.75	269.96	269.96	272.83	269.96	2,006
December 15, 2025	272.39	272.5	272.5	273.24	272.13	1,103
December 12, 2025	272.55	271.64	271.64	272.55	271.05	848
December 11, 2025	271.66	272.61	272.61	273.08	270.87	1,794
December 10, 2025	272.24	272	272	272.49	270.85	1,597
December 09, 2025	271.06	272.04	272.04	272.52	271.06	1,430
December 08, 2025	273.51	271.1	271.1	273.51	271.1	1,074
December 05, 2025	273.49	273.29	273.29	274.13	272.94	4,224
December 04, 2025	274.45	273.78	273.78	275.16	273.59	4,434
December 03, 2025	275.51	275.03	275.03	275.63	274.26	2,122
December 02, 2025	274.65	274.47	274.47	274.8	273.98	2,943
December 01, 2025	275.78	275.53	275.53	276.52	274.36	1,264
November 28, 2025	278.58	276.58	276.58	278.58	276.34	357
November 27, 2025	276.96	276.61	276.61	277.69	276.61	577
November 26, 2025	276.63	276.82	276.82	277.71	276.56	1,648
November 25, 2025	275.91	276.67	276.67	277.8	275.63	1,226
November 24, 2025	276.12	275.68	275.68	276.37	275.44	972
November 21, 2025	275.74	275.11	275.11	276.17	273.96	764
November 20, 2025	278.6	275.18	275.18	278.6	274.33	862
November 19, 2025	276.71	276.17	276.17	277.32	275.85	1,482
November 18, 2025	276.93	275.73	275.73	277	275.73	1,312
November 17, 2025	276.32	276.93	276.93	277.35	276.08	947
November 14, 2025	276.81	276.45	276.45	277.31	275.88	1,614
November 13, 2025	279.53	277.63	277.63	280.5	277.43	1,360
November 12, 2025	278.47	280.08	280.08	280.08	277.62	3,215
November 11, 2025	276.52	278.6	278.6	278.83	276.52	1,015
November 10, 2025	276.45	278.01	278.01	278.09	276.22	1,355
November 07, 2025	277.26	277.21	277.21	277.48	276.45	3,404
November 06, 2025	278.21	278.24	278.24	278.5	277.41	4,202
November 05, 2025	279.1	277.69	277.69	280.88	277.51	11,472
November 04, 2025	278.33	278.69	278.69	280.79	278.04	25,500
November 03, 2025	278.67	278.01	278.01	280	277.95	37,710
October 31, 2025	279.7	278.95	278.95	280.02	278.47	7,743
October 30, 2025	281.34	279.77	279.77	281.34	278.42	1,344
October 29, 2025	279.39	280.91	280.91	280.91	278.98	1,110
October 28, 2025	279.27	279.32	279.32	279.58	278.99	928
October 27, 2025	276.74	279.14	279.14	279.14	276.74	576
October 24, 2025	280.65	278.26	278.26	281.09	278.02	792
October 23, 2025	280.94	280.5	280.5	280.96	280.24	512
October 22, 2025	282.29	281.34	281.34	282.34	281.01	513
October 21, 2025	281.14	281.74	281.74	281.89	280.47	535
October 20, 2025	280.05	280.13	280.13	280.3	279.16	486
October 17, 2025	282.13	280.22	280.22	282.44	279.77	384
October 16, 2025	281.34	281.05	281.05	283.09	280.41	663

Xtrackers II Eurozone Government Bond 15-30 UCITS ETF (DBXF.DE) XETRA