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
September 26, 2025	205.71	205.82	205.82	205.99	205.67	787
September 25, 2025	205.88	205.64	205.64	205.93	205.63	786
September 24, 2025	205.93	205.85	205.85	205.96	205.85	68
September 23, 2025	206.09	205.83	205.83	206.09	205.83	332
September 22, 2025	205.87	205.88	205.88	206.06	205.87	727
September 19, 2025	205.89	205.82	205.82	205.98	205.82	473
September 18, 2025	206.2	206	206	206.21	205.93	1,683
September 17, 2025	206.12	206.06	206.06	206.25	206.06	363
September 16, 2025	206.06	206.05	206.05	206.1	205.96	725
September 15, 2025	205.93	206.02	206.02	206.17	205.93	3,633
September 12, 2025	206.07	205.86	205.86	206.07	205.84	544
September 11, 2025	206.31	206.17	206.17	206.36	206.11	193
September 10, 2025	206.47	206.31	206.31	206.47	206.25	266
September 09, 2025	206.43	206.4	206.4	206.45	206.37	863
September 08, 2025	206.33	206.48	206.48	206.49	206.33	363
September 05, 2025	206.07	206.33	206.33	206.4	206.02	427
September 04, 2025	205.83	205.9	205.9	206.08	205.83	370
September 03, 2025	205.6	205.76	205.76	205.9	205.52	370
September 02, 2025	205.55	205.45	205.45	205.68	205.43	660
September 01, 2025	205.75	205.75	205.75	205.85	205.71	192
August 29, 2025	206.23	205.87	205.87	206.23	205.87	60
August 28, 2025	206	205.98	205.98	206.06	205.87	126
August 27, 2025	205.79	205.91	205.91	205.99	205.79	15
August 26, 2025	205.75	205.81	205.81	205.81	205.67	514
August 25, 2025	205.64	205.43	205.43	205.71	205.43	197
August 22, 2025	205.44	205.83	205.83	205.96	205.44	750
August 21, 2025	205.93	205.5	205.5	205.93	205.5	176
August 20, 2025	205.7	205.82	205.82	205.97	205.7	378
August 19, 2025	205.55	205.52	205.52	205.73	205.5	364
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

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