Xtrackers II Eurozone Government Bond 25+ UCITS ETF - DBXG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	257.84	258.18	258.18	258.76	257.67	221
February 19, 2026	256.17	257.02	257.02	257.19	256.17	307
February 18, 2026	256.95	257.29	257.29	257.29	256.68	16
February 17, 2026	256.23	256.79	256.79	257.28	256.23	366
February 16, 2026	256.28	255.29	255.29	256.5	255.29	200
February 13, 2026	255.11	255.27	255.27	255.85	254.87	342
February 12, 2026	253.87	254.65	254.65	255.12	253.29	267
February 11, 2026	252.74	253.91	253.91	253.91	252.55	167
February 10, 2026	251.27	252.66	252.66	252.66	251.06	367
February 09, 2026	251.3	250.38	250.38	251.3	250	31
February 06, 2026	251.86	251.05	251.05	252.47	251.05	636
February 05, 2026	251.29	251.49	251.49	251.49	249.9	554
February 04, 2026	250.65	250.86	250.86	251.47	250.65	237
February 03, 2026	250.65	250.19	250.19	251.51	249.72	358
February 02, 2026	252.14	251.49	251.49	252.4	251.01	254
January 30, 2026	251.89	252.4	252.4	252.4	251.61	130
January 29, 2026	252.55	252.55	252.55	253.46	252.2	326
January 28, 2026	253.37	253.02	253.02	253.79	252.81	482
January 27, 2026	253.2	252.93	252.93	253.34	252.43	121
January 26, 2026	252.76	252.57	252.57	253.8	251.99	341
January 23, 2026	251.16	251.28	251.28	252	250.62	450
January 22, 2026	250.42	250.9	250.9	251.18	250.42	51
January 21, 2026	251.05	249.66	249.66	251.5	249.09	436
January 20, 2026	249.75	250.64	250.64	250.64	248.19	471
January 19, 2026	253.34	252	252	253.34	251.98	165
January 16, 2026	253.37	252.9	252.9	253.37	252.74	125
January 15, 2026	252.61	253.8	253.8	253.8	252.3	226
January 14, 2026	252	252.26	252.26	252.43	251.08	634
January 13, 2026	251.12	251.13	251.13	251.15	250.6	137
January 12, 2026	250.43	251.94	251.94	252.01	250.43	554
January 09, 2026	250.43	250.6	250.6	250.7	249.32	262
January 08, 2026	250.51	250.07	250.07	250.51	249.35	378
January 07, 2026	250.29	251.07	251.07	252.3	250.29	372
January 06, 2026	247.47	248.2	248.2	249.7	247.47	415
January 05, 2026	246.74	248.06	248.06	248.06	246.63	216
January 02, 2026	249.01	246.37	246.37	249.01	246.23	1,051
December 30, 2025	250.28	249.4	249.4	250.48	249.4	577
December 29, 2025	248.98	250.65	250.65	250.87	248.98	781
December 23, 2025	247.54	249.03	249.03	249.1	247.54	441
December 22, 2025	246.31	246.4	246.4	246.88	246.2	1,320
December 19, 2025	248.23	246.22	246.22	248.23	246.16	75
December 18, 2025	249.76	249.14	249.14	249.81	247.83	602
December 17, 2025	250.44	249.07	249.07	250.44	248.99	127
December 16, 2025	249.81	249.98	249.98	250.3	249.45	172
December 15, 2025	249.55	249.46	249.46	250.68	249.46	552
December 12, 2025	249.41	248.62	248.62	249.41	248.43	262
December 11, 2025	248.83	250.01	250.01	250.31	248.83	340
December 10, 2025	249.11	249.63	249.63	249.63	248.35	869
December 09, 2025	249	249.57	249.57	249.91	248	179
December 08, 2025	249.85	248.01	248.01	250.06	248.01	881
December 05, 2025	250.55	250.03	250.03	250.96	250.03	268
December 04, 2025	251.56	250.76	250.76	251.56	250.76	44
December 03, 2025	251.94	251.87	251.87	252.7	251.87	142
December 02, 2025	251.54	251.83	251.83	251.86	251.42	74
December 01, 2025	253.17	251.99	251.99	253.41	251.68	463
November 28, 2025	257.1	254.8	254.8	257.1	254.05	308
November 27, 2025	255.04	254.85	254.85	255.39	254.57	217
November 26, 2025	254.17	255.39	255.39	255.39	254.14	107
November 25, 2025	253.16	255.11	255.11	255.58	253.16	226
November 24, 2025	253.38	253.37	253.37	254.05	252.92	84

Xtrackers II Eurozone Government Bond 25+ UCITS ETF (DBXG.DE) XETRA