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
February 20, 2026	174.48	174.54	174.54	174.54	174.45	4,330
February 19, 2026	174.45	174.53	174.53	174.54	174.37	3,189
February 18, 2026	174.5	174.52	174.52	174.52	174.36	3,532
February 17, 2026	174.55	174.51	174.51	174.56	174.42	1,692
February 16, 2026	174.54	174.51	174.51	174.54	174.46	2,870
February 13, 2026	174.47	174.49	174.49	174.52	174.38	2,379
February 12, 2026	174.37	174.42	174.42	174.44	174.34	9,378
February 11, 2026	174.34	174.34	174.34	174.42	174.3	6,203
February 10, 2026	174.38	174.4	174.4	174.4	174.32	4,681
February 09, 2026	174.29	174.36	174.36	174.36	174.25	4,524
February 06, 2026	174.33	174.31	174.31	174.34	174.25	3,567
February 05, 2026	174.2	174.24	174.24	174.31	174.2	6,670
February 04, 2026	174.14	174.24	174.24	174.27	174.14	2,361
February 03, 2026	174.15	174.12	174.12	174.2	174.08	5,381
February 02, 2026	174.21	174.19	174.19	174.25	174.15	1,931
January 30, 2026	174.17	174.2	174.2	174.25	174.14	9,165
January 29, 2026	174.2	174.27	174.27	174.28	174.14	5,640
January 28, 2026	174.1	174.2	174.2	174.2	174.07	2,870
January 27, 2026	174.05	174.08	174.08	174.13	174.01	6,990
January 26, 2026	174.07	174.02	174.02	174.08	173.95	4,789
January 23, 2026	173.77	173.9	173.9	174.09	173.77	20,724
January 22, 2026	173.97	174.05	174.05	174.06	173.94	4,736
January 21, 2026	174.02	173.94	173.94	174.15	173.94	5,362
January 20, 2026	174.02	174.01	174.01	174.09	173.97	2,295
January 19, 2026	174.06	173.97	173.97	174.08	173.93	4,392
January 16, 2026	173.98	174.04	174.04	174.04	173.85	3,880
January 15, 2026	173.96	173.93	173.93	174.15	173.92	3,440
January 14, 2026	173.91	174.06	174.06	174.06	173.91	3,219
January 13, 2026	173.87	173.95	173.95	173.99	173.86	5,765
January 12, 2026	173.86	173.94	173.94	173.94	173.78	14,440
January 09, 2026	173.88	173.87	173.87	173.91	173.84	3,166
January 08, 2026	173.92	173.92	173.92	173.92	173.8	3,003
January 07, 2026	173.84	173.63	173.63	173.91	173.63	6,397
January 06, 2026	173.74	174.03	174.03	174.03	173.7	4,394
January 05, 2026	173.66	173.96	173.96	173.96	173.53	4,607
January 02, 2026	174.01	173.66	173.66	174.01	173.52	2,734
December 30, 2025	173.71	173.66	173.66	173.74	173.61	2,238
December 29, 2025	173.46	173.71	173.71	173.72	173.46	2,661
December 23, 2025	173.6	173.47	173.47	173.61	173.44	2,902
December 22, 2025	173.47	173.42	173.42	173.51	173.42	13,238
December 19, 2025	173.55	173.43	173.43	173.55	173.43	6,846
December 18, 2025	173.52	173.49	173.49	173.57	173.49	12,101
December 17, 2025	173.48	173.45	173.45	173.56	173.45	6,629
December 16, 2025	173.45	173.69	173.69	173.69	173.39	2,650
December 15, 2025	173.39	173.6	173.6	173.6	173.33	6,156
December 12, 2025	173.29	173.34	173.34	173.4	173.29	4,027
December 11, 2025	173.42	173.29	173.29	173.62	173.27	4,086
December 10, 2025	173.31	173.25	173.25	173.31	173.18	2,582
December 09, 2025	173.33	173.28	173.28	173.34	173.26	1,357
December 08, 2025	173.43	173.31	173.31	173.43	173.3	8,099
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

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