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
September 05, 2025	173.03	172.98	172.98	173.03	172.81	3,886
September 04, 2025	172.88	172.91	172.91	172.92	172.79	4,086
September 03, 2025	172.78	172.82	172.82	172.86	172.69	2,000
September 02, 2025	172.73	172.68	172.68	172.86	172.62	1,493
September 01, 2025	172.82	172.83	172.83	172.86	172.72	1,799
August 29, 2025	173	172.83	172.83	173	172.77	5,287
August 28, 2025	173.02	172.88	172.88	173.02	172.77	2,440
August 27, 2025	172.82	172.82	172.82	172.86	172.77	374
August 26, 2025	172.7	172.79	172.79	172.83	172.67	4,361
August 25, 2025	172.8	172.7	172.7	172.8	172.64	6,640
August 22, 2025	172.65	172.69	172.69	172.8	172.65	2,800
August 21, 2025	172.72	172.69	172.69	172.87	172.67	863
August 20, 2025	172.88	172.74	172.74	172.88	172.71	2,839
August 19, 2025	172.74	172.7	172.7	172.76	172.65	1,763
August 18, 2025	172.55	172.67	172.67	172.73	172.55	1,991
August 15, 2025	172.77	172.64	172.64	172.78	172.6	2,419
August 14, 2025	172.84	172.73	172.73	172.84	172.7	672
August 13, 2025	172.71	172.8	172.8	172.8	172.68	1,995
August 12, 2025	172.68	172.61	172.61	172.68	172.53	4,018
August 11, 2025	172.63	172.62	172.62	172.71	172.57	881
August 08, 2025	172.74	172.64	172.64	172.79	172.6	1,788
August 07, 2025	172.74	172.74	172.74	172.81	172.67	3,775
August 06, 2025	172.76	172.67	172.67	172.78	172.67	772
August 05, 2025	172.75	172.72	172.72	172.81	172.67	3,732
August 04, 2025	172.62	172.72	172.72	172.75	172.62	3,637
August 01, 2025	172.5	172.66	172.66	172.9	172.49	6,895
July 31, 2025	172.55	172.52	172.52	172.6	172.5	3,617
July 30, 2025	172.61	172.56	172.56	172.61	172.49	2,403
July 29, 2025	172.56	172.61	172.61	172.65	172.51	2,126
July 28, 2025	172.53	172.67	172.67	172.7	172.53	6,960
July 25, 2025	172.48	172.5	172.5	172.5	172.39	1,954
July 24, 2025	172.79	172.5	172.5	172.8	172.5	1,010
July 23, 2025	172.88	172.86	172.86	172.93	172.82	1,938
July 22, 2025	172.78	172.89	172.89	172.96	172.76	5,015
July 21, 2025	172.79	172.82	172.82	172.85	172.71	8,655
July 18, 2025	172.62	172.69	172.69	172.69	172.56	1,711
July 17, 2025	172.73	172.72	172.72	172.73	172.62	871
July 16, 2025	172.58	172.61	172.61	172.74	172.52	1,855
July 15, 2025	172.59	172.58	172.58	172.66	172.52	2,440
July 14, 2025	172.52	172.49	172.49	172.54	172.43	2,104
July 11, 2025	172.45	172.41	172.41	172.46	172.38	4,093
July 10, 2025	172.64	172.47	172.47	172.64	172.47	6,288
July 09, 2025	172.5	172.48	172.48	172.64	172.42	3,694
July 08, 2025	172.57	172.5	172.5	172.57	172.43	1,987
July 07, 2025	172.71	172.53	172.53	172.72	172.44	5,494
July 04, 2025	172.65	172.67	172.67	172.73	172.65	2,774
July 03, 2025	172.56	172.61	172.61	172.63	172.46	22,884
July 02, 2025	172.55	172.56	172.56	172.58	172.38	27,150
July 01, 2025	172.55	172.55	172.55	172.65	172.5	7,798
June 30, 2025	172.51	172.5	172.5	172.55	172.46	16,216
June 27, 2025	172.5	172.46	172.46	172.57	172.43	2,837
June 26, 2025	172.59	172.56	172.56	172.59	172.49	1,914
June 25, 2025	172.42	172.38	172.38	172.56	172.36	1,804
June 24, 2025	172.51	172.36	172.36	172.51	172.35	2,991
June 23, 2025	172.32	172.41	172.41	172.45	172.28	413
June 20, 2025	172.6	172.38	172.38	172.6	172.31	4,680
June 19, 2025	172.39	172.33	172.33	172.42	172.25	5,033
June 18, 2025	172.3	172.38	172.38	172.38	172.27	2,321
June 17, 2025	172.37	172.27	172.27	172.37	172.22	3,383
June 16, 2025	172.26	172.36	172.36	172.37	172.18	1,330

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