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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	253.78	254.79	254.79	254.92	252.14	271
July 24, 2025	255.82	255.15	255.15	256.24	254.49	891
July 23, 2025	257.49	258.37	258.37	258.47	257.25	54
July 22, 2025	256.65	258.81	258.81	259.03	256.65	360
July 21, 2025	255.24	257.8	257.8	257.8	255.04	1,883
July 18, 2025	254.04	253.42	253.42	254.57	253.27	605
July 17, 2025	252.98	254.39	254.39	254.93	252.44	188
July 16, 2025	252.95	252.97	252.97	254.56	252.95	995
July 15, 2025	253.38	253	253	255.4	253	396
July 14, 2025	252.8	252.11	252.11	253.05	251.77	432
July 11, 2025	254.34	253.69	253.69	254.62	252.69	1,690
July 10, 2025	257.3	254.38	254.38	257.3	254.38	603
July 09, 2025	257.08	256.55	256.55	257.23	256.41	392
July 08, 2025	257.31	256.57	256.57	257.31	255.65	1,584
July 07, 2025	259.94	258.66	258.66	260.49	258.48	246
July 04, 2025	262.58	260.49	260.49	262.58	260.49	432
July 03, 2025	259.73	261.08	261.08	261.1	259.73	91
July 02, 2025	260.72	259.2	259.2	261.38	258.02	212
July 01, 2025	261.87	261.96	261.96	263.06	261.87	319
June 30, 2025	260.65	259.68	259.68	261.45	259.68	679
June 27, 2025	260.71	260.67	260.67	260.72	260.11	78
June 26, 2025	262.82	260.71	260.71	262.87	260	59
June 25, 2025	263.87	261.28	261.28	264.19	260.74	176
June 24, 2025	264.31	262.12	262.12	264.31	261.28	546
June 23, 2025	261.81	264.34	264.34	264.76	261.29	307
June 20, 2025	265.3	263.69	263.69	265.3	262.09	276
June 19, 2025	263.3	262.96	262.96	263.61	262.42	76
June 18, 2025	262.08	265.21	265.21	265.21	262.08	560
June 17, 2025	261.97	263.4	263.4	265	261.73	632
June 16, 2025	261.98	263.92	263.92	264.52	260.91	142

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