Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1C - DBXQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	205.44	205.53	205.53	205.63	205.44	370
August 15, 2025	205.83	205.46	205.46	205.83	205.46	650
August 14, 2025	206.02	205.8	205.8	206.13	205.8	1,111
August 13, 2025	205.61	205.93	205.93	205.98	205.61	1,144
August 12, 2025	205.63	205.48	205.48	205.65	205.39	352
August 11, 2025	205.74	205.62	205.62	205.81	205.61	698
August 08, 2025	205.98	205.68	205.68	205.98	205.68	176
August 07, 2025	205.97	206.01	206.01	206.14	205.76	1,064
August 06, 2025	206.01	205.97	205.97	206.1	205.97	249
August 05, 2025	206.11	206.03	206.03	206.14	206.01	1,276
August 04, 2025	205.62	205.98	205.98	206.07	205.62	417
August 01, 2025	205.29	205.64	205.64	205.93	205.29	473
July 31, 2025	205.51	205.44	205.44	205.61	205.35	3,041
July 30, 2025	205.49	205.42	205.42	205.62	205.39	921
July 29, 2025	205.62	205.55	205.55	205.69	205.49	437
July 28, 2025	205.46	205.62	205.62	205.66	205.46	1,108
July 25, 2025	205.19	205.31	205.31	205.39	204.96	968
July 24, 2025	205.96	205.52	205.52	205.98	205.52	3,247
July 23, 2025	206.29	206.38	206.38	206.48	206.2	1,839
July 22, 2025	206.13	206.36	206.36	206.36	206.11	1,020
July 21, 2025	205.97	206.24	206.24	206.24	205.97	445
July 18, 2025	205.58	205.69	205.69	205.69	205.5	406
July 17, 2025	205.7	205.72	205.72	205.84	205.63	537
July 16, 2025	205.24	205.69	205.69	205.7	205.24	430
July 15, 2025	205.39	205.43	205.43	205.62	205.39	212
July 14, 2025	205.26	205.31	205.31	205.36	205.2	3,802
July 11, 2025	205.36	205.2	205.2	205.36	205.18	552
July 10, 2025	205.66	205.25	205.25	205.66	205.25	615
July 09, 2025	205.49	205.5	205.5	205.59	205.4	541
July 08, 2025	205.55	205.46	205.46	205.55	205.38	835
July 07, 2025	206.02	205.7	205.7	206.04	205.66	1,384
July 04, 2025	205.97	205.95	205.95	206.09	205.95	870
July 03, 2025	205.6	205.77	205.77	205.81	205.6	177
July 02, 2025	205.66	205.52	205.52	205.72	205.29	620
July 01, 2025	205.73	205.79	205.79	206.01	205.73	210
June 30, 2025	205.65	205.57	205.57	205.79	205.57	14,804
June 27, 2025	205.74	205.56	205.56	205.76	205.25	15,330
June 26, 2025	205.87	205.87	205.87	205.87	205.82	166
June 25, 2025	205.89	205.66	205.66	205.9	205.48	222
June 24, 2025	205.73	205.64	205.64	205.77	205.49	332
June 23, 2025	205.27	205.62	205.62	205.62	205.27	607
June 20, 2025	205.7	205.55	205.55	205.7	205.49	644
June 19, 2025	205.4	205.38	205.38	205.45	205.38	12
June 18, 2025	205.3	205.56	205.56	205.65	205.3	139
June 17, 2025	205.4	205.35	205.35	205.47	205.35	1,075
June 16, 2025	205.22	205.58	205.58	205.61	205.22	670
June 13, 2025	205.89	205.39	205.39	205.89	205.39	6,540
June 12, 2025	205.83	205.86	205.86	205.91	205.7	2,265
June 11, 2025	205.51	205.47	205.47	205.63	205.41	691
June 10, 2025	205.45	205.57	205.57	205.61	205.43	1,211
June 09, 2025	205.47	205.31	205.31	205.59	205.3	287
June 06, 2025	205.23	205.34	205.34	205.54	205.18	2,575
June 05, 2025	205.95	205.14	205.14	205.99	205.05	121
June 04, 2025	205.93	205.79	205.79	206.03	205.66	1,567
June 03, 2025	206.02	205.88	205.88	206.08	205.88	782
June 02, 2025	205.86	205.8	205.8	205.86	205.63	14,722
May 30, 2025	205.85	205.81	205.81	205.91	205.61	9,851
May 29, 2025	205.26	205.86	205.86	205.86	205.23	4,701
May 28, 2025	205.49	205.51	205.51	205.62	205.41	1,122
May 27, 2025	205.65	205.52	205.52	205.65	205.39	1,109

Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1C (DBXQ.DE) XETRA