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
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
October 15, 2025	280.1	281.34	281.34	281.34	279.7	763
October 14, 2025	278.12	278.87	278.87	279.13	278.12	785
October 13, 2025	276.54	277.06	277.06	277.3	276.36	723
October 10, 2025	274.97	276.72	276.72	277.41	274.97	472
October 09, 2025	275.13	274.42	274.42	275.91	274.11	1,276
October 08, 2025	274.29	275.14	275.14	275.73	274.22	1,704
October 07, 2025	272.45	273.16	273.16	273.16	271.75	969
October 06, 2025	272.87	274.15	274.15	274.15	272.13	1,862
October 03, 2025	274.48	274.8	274.8	275.14	274.19	718
October 02, 2025	273.48	274.34	274.34	274.55	272.78	763
October 01, 2025	272.71	273.5	273.5	274.53	272.52	677
September 30, 2025	274.13	273.86	273.86	274.28	273.57	880
September 29, 2025	272.91	273.98	273.98	274.09	272.61	529
September 26, 2025	270.66	271.89	271.89	272.34	270.66	656
September 25, 2025	271.03	270.86	270.86	272.3	270.7	645
September 24, 2025	271.78	271.33	271.33	272.14	271.06	477
September 23, 2025	271.91	271.25	271.25	271.91	271.11	711
September 22, 2025	271.77	271.24	271.24	272.19	270.84	1,504
September 19, 2025	272.08	271.73	271.73	272.45	271.6	765
September 18, 2025	275.89	273.02	273.02	275.89	272.49	579
September 17, 2025	274.6	275.65	275.65	276	274.6	670
September 16, 2025	274.99	274.14	274.14	274.99	273.89	628
September 15, 2025	273.16	274.26	274.26	274.39	273.16	1,029
September 12, 2025	274.66	273.13	273.13	275.12	273.13	498

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