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
February 20, 2026	279.87	280.19	280.19	280.65	279.87	452
February 19, 2026	278.8	279.38	279.38	279.38	278.8	562
February 18, 2026	279.09	279.4	279.4	279.69	278.95	314
February 17, 2026	278.7	278.28	278.28	279.45	278.28	357
February 16, 2026	278.82	277.84	277.84	278.92	277.84	8
February 13, 2026	277.83	277.1	277.1	278.14	277.1	257
February 12, 2026	276.6	277.17	277.17	277.17	276.07	972
February 11, 2026	275.92	276.5	276.5	276.5	275.48	844
February 10, 2026	274.37	275.48	275.48	275.6	273.96	710
February 09, 2026	273.92	273.53	273.53	273.92	272.96	6,448
February 06, 2026	274.81	273.85	273.85	274.94	273.65	7,112
February 05, 2026	273.25	273.88	273.88	274.08	272.23	26,034
February 04, 2026	273.42	273.55	273.55	274.02	273.17	34,603
February 03, 2026	273.59	272.91	272.91	275.47	272.44	34,548
February 02, 2026	274.77	274.06	274.06	274.93	273.7	3,184
January 30, 2026	274.59	274.74	274.74	275.25	274.09	1,190
January 29, 2026	274.97	275.49	275.49	275.96	274.69	1,215
January 28, 2026	275.66	275.33	275.33	275.97	274.87	1,727
January 27, 2026	275.19	275.07	275.07	275.67	274.71	1,233
January 26, 2026	275.52	275.53	275.53	276.06	274.25	1,071
January 23, 2026	276	273.94	273.94	276.07	273.43	1,710
January 22, 2026	272.64	273.72	273.72	274.37	272.6	1,721
January 21, 2026	275.3	272.31	272.31	275.3	271.8	56,000
January 20, 2026	272.76	274.68	274.68	274.68	271.62	2,897
January 19, 2026	275.77	275.65	275.65	275.97	274.57	1,464
January 16, 2026	276.29	275.44	275.44	276.29	274.74	2,137
January 15, 2026	275.23	276.1	276.1	276.25	274.72	2,469
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

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