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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	252.59	252.05	252.05	252.59	251.84	237
September 29, 2025	250.67	252.26	252.26	252.26	250.37	86
September 26, 2025	248.65	249.74	249.74	250.06	248.64	507
September 25, 2025	248.66	248.76	248.76	248.84	248.66	12
September 24, 2025	249.21	248.96	248.96	249.96	248.5	236
September 23, 2025	249.55	248.79	248.79	249.55	248.46	278
September 22, 2025	249.39	248.44	248.44	249.64	248.44	600
September 19, 2025	249.72	249.4	249.4	250.44	249.4	160
September 18, 2025	254.31	250.92	250.92	254.36	250.81	561
September 17, 2025	253.33	254.23	254.23	254.52	253.33	168
September 16, 2025	253.72	252.49	252.49	253.72	252.49	10
September 15, 2025	251.4	252.6	252.6	252.6	251.4	726
September 12, 2025	252.97	251.53	251.53	253.21	251.48	646
September 11, 2025	251.91	253.54	253.54	253.54	251.49	477
September 10, 2025	251.76	251.52	251.52	251.76	251.04	207
September 09, 2025	251.42	251.16	251.16	251.42	250.92	125
September 08, 2025	250.27	251.78	251.78	251.82	250.15	553
September 05, 2025	249.1	249.77	249.77	249.77	248.6	280
September 04, 2025	246.74	247.98	247.98	248.86	246.74	871
September 03, 2025	243.79	246.18	246.18	246.25	243.22	203
September 02, 2025	244.94	243.52	243.52	244.94	243.2	432
September 01, 2025	246.29	246.29	246.29	246.85	245.86	253
August 29, 2025	249.27	247.19	247.19	249.27	247.19	197
August 28, 2025	248.8	249.16	249.16	249.21	247.54	292
August 27, 2025	247.69	247.79	247.79	249.12	247.22	1,249
August 26, 2025	247.96	248.63	248.63	248.63	247.1	282
August 25, 2025	249.5	248.35	248.35	249.5	247.89	1,573
August 22, 2025	248.92	250.98	250.98	251.02	248.92	298
August 21, 2025	251.98	249.55	249.55	251.98	249.55	230
August 20, 2025	250.28	251.49	251.49	251.8	250.1	188
August 19, 2025	249.03	250.02	250.02	250.02	248.6	188
August 18, 2025	250.23	249.18	249.18	252	248.91	445
August 15, 2025	253.32	249.2	249.2	253.32	249.2	857
August 14, 2025	256.05	253.76	253.76	256.51	253.76	410
August 13, 2025	252.74	255.29	255.29	255.33	252.74	268
August 12, 2025	255.18	251.82	251.82	255.18	251.77	300
August 11, 2025	256.68	255.25	255.25	256.68	255.25	344
August 08, 2025	258.56	256.16	256.16	258.56	256.1	402
August 07, 2025	257.46	259	259	259	257.22	325
August 06, 2025	258.51	257.42	257.42	258.51	257.26	702
August 05, 2025	259.42	259.28	259.28	260.48	257.73	609
August 04, 2025	255.03	259.09	259.09	259.09	255.03	331
August 01, 2025	254.67	255.91	255.91	258	254.67	439
July 31, 2025	257.41	257.03	257.03	257.41	256.08	1,016
July 30, 2025	256.06	255.27	255.27	257	254.65	658
July 29, 2025	255.55	256.13	256.13	256.38	254.7	1,912
July 28, 2025	255.43	255.69	255.69	256.3	254.49	877

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