Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1C (DBXQ.DE) XETRA
205.34
+0.07000061(+0.03%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
205.34
+0.07000061(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 204.86 | 205.34 | 205.34 | 205.43 | 204.82 | 306 |
| April 01, 2026 | 205.96 | 205.27 | 205.27 | 205.96 | 205.26 | 410 |
| March 31, 2026 | 204.63 | 204.99 | 204.99 | 205.05 | 204.62 | 765 |
| March 30, 2026 | 204.29 | 204.73 | 204.73 | 204.81 | 204.29 | 721 |
| March 27, 2026 | 204.12 | 204.26 | 204.26 | 204.32 | 203.78 | 1,364 |
| March 26, 2026 | 204.74 | 204.31 | 204.31 | 204.74 | 204.31 | 356 |
| March 25, 2026 | 205.1 | 205.27 | 205.27 | 205.36 | 205.1 | 703 |
| March 24, 2026 | 205.26 | 204.75 | 204.75 | 205.43 | 204.75 | 1,994 |
| March 23, 2026 | 204.09 | 205.09 | 205.09 | 206.3 | 203.74 | 11,046 |
| March 20, 2026 | 205.85 | 204.56 | 204.56 | 205.85 | 204.56 | 425 |
| March 19, 2026 | 205.62 | 205.35 | 205.35 | 205.68 | 205.25 | 1,497 |
| March 18, 2026 | 206.74 | 206.07 | 206.07 | 206.83 | 206.01 | 1,734 |
| March 17, 2026 | 206.27 | 206.64 | 206.64 | 206.67 | 206.27 | 239 |
| March 16, 2026 | 206.09 | 206.22 | 206.22 | 206.41 | 206.03 | 742 |
| March 13, 2026 | 205.94 | 206 | 206 | 206.3 | 205.94 | 566 |
| March 12, 2026 | 206.41 | 206.12 | 206.12 | 206.49 | 206.1 | 1,992 |
| March 11, 2026 | 206.94 | 206.51 | 206.51 | 207.01 | 206.36 | 2,707 |
| March 10, 2026 | 207.5 | 207.38 | 207.38 | 207.52 | 207.05 | 1,060 |
| March 09, 2026 | 205.8 | 206.79 | 206.79 | 206.79 | 205.8 | 1,047 |
| March 06, 2026 | 207.27 | 206.65 | 206.65 | 207.4 | 206.65 | 804 |
| March 05, 2026 | 207.82 | 207.14 | 207.14 | 208.07 | 207.14 | 1,633 |
| March 04, 2026 | 208.03 | 208.24 | 208.24 | 208.28 | 207.83 | 1,136 |
| March 03, 2026 | 208.16 | 207.94 | 207.94 | 208.26 | 207.45 | 1,808 |
| March 02, 2026 | 209.2 | 208.68 | 208.68 | 209.29 | 208.68 | 529 |
| February 27, 2026 | 208.98 | 209.31 | 209.31 | 209.37 | 208.98 | 2,089 |
| February 26, 2026 | 208.94 | 208.97 | 208.97 | 209.11 | 208.87 | 987 |
| February 25, 2026 | 208.84 | 208.89 | 208.89 | 208.96 | 208.83 | 3,699 |
| February 24, 2026 | 208.91 | 208.86 | 208.86 | 208.94 | 208.86 | 107 |
| February 23, 2026 | 208.79 | 208.8 | 208.8 | 208.87 | 208.67 | 1,074 |
| February 20, 2026 | 208.74 | 208.63 | 0 | 208.76 | 208.63 | 621 |
| February 19, 2026 | 208.55 | 208.64 | 0 | 208.71 | 208.5 | 284 |
| February 18, 2026 | 208.65 | 208.63 | 0 | 208.79 | 208.58 | 8,126 |
| February 17, 2026 | 208.78 | 208.75 | 0 | 208.86 | 208.69 | 1,988 |
| February 16, 2026 | 208.79 | 208.55 | 0 | 208.79 | 208.55 | 681 |
| February 13, 2026 | 208.56 | 208.5 | 0 | 208.65 | 208.43 | 1,257 |
| February 12, 2026 | 208.28 | 208.57 | 0 | 208.57 | 208.28 | 504 |
| February 11, 2026 | 208.29 | 208.28 | 0 | 208.41 | 208.28 | 496 |
| February 10, 2026 | 208.24 | 208.22 | 0 | 208.29 | 208.13 | 163 |
| February 09, 2026 | 207.93 | 208.16 | 0 | 208.18 | 207.9 | 298 |
| February 06, 2026 | 208.16 | 207.9 | 0 | 208.16 | 207.9 | 841 |
| February 05, 2026 | 207.86 | 207.9 | 0 | 208 | 207.8 | 326 |
| February 04, 2026 | 207.71 | 207.82 | 0 | 207.94 | 207.71 | 1,033 |
| February 03, 2026 | 207.65 | 207.77 | 0 | 207.78 | 207.62 | 253 |
| February 02, 2026 | 207.93 | 207.67 | 0 | 207.93 | 207.67 | 754 |
| January 30, 2026 | 207.92 | 207.86 | 0 | 207.94 | 207.77 | 887 |
| January 29, 2026 | 207.73 | 207.91 | 0 | 207.99 | 207.73 | 432 |
| January 28, 2026 | 207.72 | 207.69 | 0 | 207.81 | 207.69 | 892 |
| January 27, 2026 | 207.47 | 207.56 | 0 | 207.67 | 207.47 | 643 |
| January 26, 2026 | 207.51 | 207.48 | 0 | 207.56 | 207.38 | 602 |
| January 23, 2026 | 207.27 | 207.21 | 0 | 211.15 | 207.11 | 2,257 |
| January 22, 2026 | 207.37 | 207.32 | 0 | 207.5 | 207.32 | 1,069 |
| January 21, 2026 | 207.55 | 207.32 | 0 | 207.72 | 207.32 | 1,267 |
| January 20, 2026 | 207.37 | 207.46 | 0 | 207.57 | 207.27 | 2,157 |
| January 19, 2026 | 207.49 | 207.44 | 0 | 207.6 | 207.44 | 3,181 |
| January 16, 2026 | 207.46 | 207.28 | 0 | 207.47 | 207.26 | 4,367 |
| January 15, 2026 | 207.44 | 207.58 | 0 | 207.58 | 207.38 | 4,372 |
| January 14, 2026 | 207.31 | 207.46 | 0 | 207.57 | 207.23 | 70 |
| January 13, 2026 | 207.23 | 207.57 | 0 | 207.57 | 207.14 | 1,114 |
| January 12, 2026 | 207.23 | 207.4 | 0 | 207.4 | 207.1 | 853 |
| January 09, 2026 | 207.18 | 207.2 | 0 | 207.29 | 207.1 | 535 |