Xtrackers II Eurozone Government Bond 1-3 UCITS ETF 1C - DBXP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	173.49	173.48	173.48	173.55	173.44	30,467
December 04, 2025	173.58	173.52	173.52	173.58	173.45	4,494
December 03, 2025	173.55	173.52	173.52	173.63	173.5	1,234
December 02, 2025	173.41	173.55	173.55	173.58	173.41	2,573
December 01, 2025	173.56	173.72	173.72	173.72	173.47	10,896
November 28, 2025	173.57	173.63	173.63	173.7	173.49	2,301
November 27, 2025	173.58	173.56	173.56	173.64	173.55	3,346
November 26, 2025	173.49	173.55	173.55	173.62	173.49	4,857
November 25, 2025	173.53	173.51	173.51	173.6	173.49	1,678
November 24, 2025	173.55	173.51	173.51	173.58	173.5	6,660
November 21, 2025	173.55	173.51	173.51	173.6	173.48	6,175
November 20, 2025	173.5	173.47	173.47	173.51	173.44	3,666
November 19, 2025	173.46	173.46	173.46	173.54	173.44	2,232
November 18, 2025	173.47	173.49	173.49	173.52	173.43	9,726
November 17, 2025	173.43	173.46	173.46	173.47	173.39	6,553
November 14, 2025	173.42	173.42	173.42	173.48	173.38	1,978
November 13, 2025	173.53	173.48	173.48	173.53	173.45	3,768
November 12, 2025	173.46	173.5	173.5	173.55	173.42	2,151
November 11, 2025	173.53	173.52	173.52	173.53	173.24	2,238
November 10, 2025	173.41	173.49	173.49	173.51	173.41	3,985
November 07, 2025	173.45	173.49	173.49	173.51	173.4	3,116
November 06, 2025	173.48	173.46	173.46	173.49	173.39	2,966
November 05, 2025	173.48	173.44	173.44	173.48	173.32	7,305
November 04, 2025	173.37	173.46	173.46	173.48	173.37	1,032
November 03, 2025	173.47	173.37	173.37	173.52	173.37	41,600
October 31, 2025	173.44	173.42	173.42	173.49	173.41	993
October 30, 2025	173.41	173.42	173.42	173.44	173.36	2,353
October 29, 2025	173.46	173.49	173.49	173.49	173.38	1,567
October 28, 2025	173.48	173.39	173.39	173.48	173.39	5,027
October 27, 2025	173.41	173.4	173.4	173.44	173.29	1,614
October 24, 2025	173.52	173.4	173.4	173.58	173.36	5,211
October 23, 2025	173.57	173.54	173.54	173.57	173.44	736
October 22, 2025	173.59	173.54	173.54	173.59	173.5	13,185
October 21, 2025	173.55	173.5	173.5	173.57	173.44	1,956
October 20, 2025	173.49	173.52	173.52	173.52	173.41	11,089
October 17, 2025	173.65	173.52	173.52	173.66	173.44	3,240
October 16, 2025	173.45	173.54	173.54	173.64	173.4	5,700
October 15, 2025	173.47	173.47	173.47	173.5	173.36	1,809
October 14, 2025	173.43	173.38	173.38	173.45	173.33	2,730
October 13, 2025	173.27	173.23	173.23	173.37	173.23	2,707
October 10, 2025	173.11	173.29	173.29	173.31	173.1	1,860
October 09, 2025	173.28	173.16	173.16	173.28	173.08	9,270
October 08, 2025	173.07	173.18	173.18	173.24	173.02	4,246
October 07, 2025	173.03	173.08	173.08	173.08	172.99	3,207
October 06, 2025	172.98	172.97	172.97	173.1	172.96	5,903
October 03, 2025	173	172.93	172.93	173.05	172.93	4,057
October 02, 2025	172.99	172.98	172.98	173.06	172.92	3,374
October 01, 2025	173.06	172.96	172.96	173.07	172.9	41,914
September 30, 2025	172.9	172.94	172.94	172.98	172.88	1,817
September 29, 2025	172.96	172.87	172.87	172.96	172.85	5,988
September 26, 2025	172.86	172.82	172.82	172.92	172.81	6,272
September 25, 2025	172.94	172.76	172.76	172.94	172.76	2,121
September 24, 2025	172.82	172.85	172.85	172.94	172.82	38,153
September 23, 2025	173.13	172.82	172.82	173.13	172.81	1,944
September 22, 2025	172.91	172.93	172.93	172.95	172.86	963
September 19, 2025	172.88	172.89	172.89	172.93	172.8	2,486
September 18, 2025	172.98	172.94	172.94	172.98	172.82	1,337
September 17, 2025	172.94	172.8	172.8	172.94	172.8	884
September 16, 2025	172.77	172.84	172.84	172.9	172.77	1,313
September 15, 2025	172.86	172.79	172.79	172.9	172.79	3,329

Xtrackers II Eurozone Government Bond 1-3 UCITS ETF 1C (DBXP.DE) XETRA