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
September 08, 2025	272.85	274.15	274.15	274.27	272.5	5,207
September 05, 2025	271.72	272.29	272.29	272.91	270.81	607
September 04, 2025	269.36	270.71	270.71	271.51	269.36	913
September 03, 2025	266.74	268.84	268.84	269.32	266.4	1,029
September 02, 2025	267.95	266.68	266.68	267.95	266.2	600
September 01, 2025	269.23	269.1	269.1	269.77	268.6	710
August 29, 2025	271.6	269.98	269.98	271.6	269.98	435
August 28, 2025	271.16	271.62	271.62	271.66	270.08	622
August 27, 2025	270.34	270.31	270.31	272.17	269.29	1,455
August 26, 2025	270.88	270.9	270.9	271.25	269.89	585
August 25, 2025	271.75	270.59	270.59	271.75	270.08	2,409
August 22, 2025	270.71	272.96	272.96	273.41	270.71	420
August 21, 2025	273.47	271.49	271.49	273.47	271.18	1,740
August 20, 2025	272.17	273.17	273.17	273.47	271.73	696
August 19, 2025	271.21	271.84	271.84	272.06	270.92	743
August 18, 2025	271.66	271.15	271.15	273.51	270.89	807
August 15, 2025	274.69	271.16	271.16	274.69	271.01	1,341
August 14, 2025	276.73	274.85	274.85	277.62	274.81	354
August 13, 2025	274.22	276.27	276.27	276.49	274.02	396
August 12, 2025	275.84	273.22	273.22	276.03	272.59	745
August 11, 2025	277.04	275.93	275.93	277.17	275.78	463
August 08, 2025	278.73	276.6	276.6	278.97	276.6	542
August 07, 2025	277.58	279.02	279.02	279.09	277.28	1,519
August 06, 2025	278.48	277.77	277.77	278.63	277.51	577
August 05, 2025	279.49	279.18	279.18	280.43	278.12	1,068
August 04, 2025	275.31	278.72	278.72	279.01	275.26	1,320
August 01, 2025	275	276.13	276.13	277.39	273.77	631
July 31, 2025	277.44	276.97	276.97	277.6	274.26	860
July 30, 2025	276.25	275.69	275.69	276.7	275.27	1,815
July 29, 2025	276.11	276.34	276.34	276.85	275.55	956
July 28, 2025	275.6	276.29	276.29	276.58	275.43	1,718
July 25, 2025	274.24	275.08	275.08	275.08	272.72	834
July 24, 2025	276.38	275.5	275.5	276.93	274.97	1,079
July 23, 2025	277.92	278.65	278.65	278.65	277.49	948
July 22, 2025	279.24	278.92	278.92	279.24	276.56	2,051
July 21, 2025	275.84	278.28	278.28	278.28	275.69	1,818
July 18, 2025	274.53	274.25	274.25	275.29	274.07	1,554
July 17, 2025	273.71	274.98	274.98	275.93	273.63	804
July 16, 2025	273.58	273.83	273.83	275.1	273.58	672
July 15, 2025	274.02	273.64	273.64	275.59	273.64	636
July 14, 2025	273.87	272.94	272.94	273.87	272.74	473
July 11, 2025	274.59	274.09	274.09	274.72	273.32	779
July 10, 2025	277.13	274.41	274.41	277.23	274.41	1,120
July 09, 2025	276.79	276.36	276.36	277.02	274.86	522
July 08, 2025	276.93	276.53	276.53	277.13	275.19	515
July 07, 2025	279.56	277.88	277.88	279.57	277.88	1,399
July 04, 2025	281.01	279.62	279.62	281.34	279.62	524
July 03, 2025	278.66	279.95	279.95	280.18	278.66	2,049
July 02, 2025	279.71	278.14	278.14	279.91	276.6	822
July 01, 2025	280.2	280.59	280.59	281.87	279.37	1,658
June 30, 2025	279.55	278.73	278.73	280.43	278.73	1,488
June 27, 2025	279.52	279.45	279.45	279.93	278.76	552
June 26, 2025	281.26	279.68	279.68	281.52	279.15	745
June 25, 2025	281.86	279.83	279.83	282.22	278.46	779
June 24, 2025	282.4	280.49	280.49	282.4	278.97	2,210
June 23, 2025	279.72	281.93	281.93	282.51	279.72	427
June 20, 2025	282.65	281.37	281.37	282.65	280.08	418
June 19, 2025	280.99	280.65	280.65	281.63	280.35	422
June 18, 2025	279.92	282.55	282.55	283.72	279.9	587
June 17, 2025	279.97	280.98	280.98	281.87	279.97	1,389

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