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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	253.1	252.42	252.42	253.1	252.42	75
November 20, 2025	254.99	252.19	252.19	254.99	252.09	368
November 19, 2025	254.17	253.47	253.47	254.81	253.47	172
November 18, 2025	254.83	253.47	253.47	254.83	253.47	366
November 17, 2025	254.05	254.65	254.65	254.88	254.05	100
November 14, 2025	254.57	254.06	254.06	255.2	253.99	673
November 13, 2025	257.95	256.14	256.14	257.95	256.14	47
November 12, 2025	255.92	258.35	258.35	258.35	255.92	31
November 11, 2025	255.77	256.55	256.55	256.97	255.58	327
November 10, 2025	253.95	255.8	255.8	255.83	253.95	32
November 07, 2025	255.05	254.77	254.77	255.33	254.47	340
November 06, 2025	256.14	256.09	256.09	256.34	255.55	200
November 05, 2025	256.87	255.66	255.66	256.87	255.66	195
November 04, 2025	256.38	256.44	256.44	256.69	256.2	611
November 03, 2025	256.8	256.24	256.24	257.67	256.24	756
October 31, 2025	257	257.38	257.38	257.81	256.66	1,427
October 30, 2025	258.58	258.09	258.09	258.58	256.88	355
October 29, 2025	257.83	258.16	258.16	258.16	257.38	84
October 28, 2025	257.79	257.27	257.27	258.08	257.27	179
October 27, 2025	256.74	257.48	257.48	257.48	255.64	198
October 24, 2025	259.1	256.52	256.52	259.14	256.23	339
October 23, 2025	259.52	259.07	259.07	259.52	258.85	232
October 22, 2025	260.67	260.1	260.1	261.03	259.65	254
October 21, 2025	259.89	260.59	260.59	260.76	259.47	157
October 20, 2025	258.41	258.65	258.65	258.65	257.58	487
October 17, 2025	260.83	258.82	258.82	260.83	258.49	296
October 16, 2025	259.84	259.83	259.83	259.95	259.1	1,020
October 15, 2025	258.83	260.42	260.42	260.44	258.6	493
October 14, 2025	256.46	257.5	257.5	257.5	256.27	240
October 13, 2025	254.76	255.02	255.02	255.41	253.89	348
October 10, 2025	253.49	254.98	254.98	255.26	253.3	544
October 09, 2025	253.57	252.32	252.32	253.65	252.15	128
October 08, 2025	251.86	253.04	253.04	253.35	251.86	355
October 07, 2025	249.9	250.76	250.76	250.76	249.46	168
October 06, 2025	250.83	251.01	251.01	251.3	249.65	2,522
October 03, 2025	252.66	253	253	253.49	252.4	221
October 02, 2025	251.42	252.54	252.54	252.6	251.42	171
October 01, 2025	250.7	251.42	251.42	252.74	250.37	214

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