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
December 04, 2025	206.92	206.78	206.78	206.92	206.78	268
December 03, 2025	206.9	206.94	206.94	207.04	206.9	483
December 02, 2025	206.85	206.99	206.99	206.99	206.8	483
December 01, 2025	207.03	206.77	206.77	207.17	206.77	908
November 28, 2025	207.35	207.17	207.17	207.35	207.17	330
November 27, 2025	207.31	207.22	207.22	207.33	207.19	4,623
November 26, 2025	207.18	207.25	207.25	207.45	207.15	2,613
November 25, 2025	207.01	207.21	207.21	207.25	207.01	221
November 24, 2025	207.12	207.1	207.1	207.12	207.03	294
November 21, 2025	207.09	206.96	206.96	207.22	206.96	1,968
November 20, 2025	207.1	206.92	206.92	207.1	206.88	1,708
November 19, 2025	206.98	206.96	206.96	207.16	206.96	1,105
November 18, 2025	206.86	206.87	206.87	207.08	206.86	750
November 17, 2025	206.79	206.78	206.78	206.94	206.78	4,786
November 14, 2025	206.93	206.77	206.77	207	206.77	826
November 13, 2025	207.15	206.93	206.93	207.26	206.93	336
November 12, 2025	207.05	207.2	207.2	207.31	207.03	357
November 11, 2025	207.04	207.1	207.1	207.18	207.02	535
November 10, 2025	206.89	206.99	206.99	207.15	206.89	362
November 07, 2025	206.96	206.97	206.97	207.08	206.96	206
November 06, 2025	207.03	207.02	207.02	207.06	206.97	2,771
November 05, 2025	207.21	206.93	206.93	207.22	206.93	1,406
November 04, 2025	207.15	207.11	207.11	207.25	206.72	1,872
November 03, 2025	207.19	206.94	206.94	207.22	206.94	748
October 31, 2025	206.97	206.98	206.98	207.16	206.97	2,044
October 30, 2025	208.32	207.03	207.03	208.32	206.93	526
October 29, 2025	207.09	207.27	207.27	207.27	207.09	1,480
October 28, 2025	207.09	207.06	207.06	207.15	207.06	393
October 27, 2025	207.01	206.84	206.84	207.06	206.84	2,308
October 24, 2025	207.38	207.04	207.04	207.46	206.99	957
October 23, 2025	207.44	207.34	207.34	207.52	207.34	1,085
October 22, 2025	207.54	207.51	207.51	207.61	207.46	652
October 21, 2025	207.46	207.61	207.61	207.61	207.32	519
October 20, 2025	207.39	207.31	207.31	207.39	207.31	348
October 17, 2025	207.75	207.34	207.34	207.81	207.34	800
October 16, 2025	207.28	207.42	207.42	207.51	207.28	704
October 15, 2025	207.2	207.53	207.53	207.53	207.17	446
October 14, 2025	207.03	207.04	207.04	207.21	207.03	1,778
October 13, 2025	206.9	206.82	206.82	206.99	206.63	2,804
October 10, 2025	206.38	206.66	206.66	206.66	206.38	938
October 09, 2025	206.42	206.29	206.29	206.54	206.29	695
October 08, 2025	206.3	206.43	206.43	206.55	206.3	2,473
October 07, 2025	206.23	206.14	206.14	206.23	206.05	218
October 06, 2025	206.1	206.21	206.21	206.22	206.02	4,649
October 03, 2025	206.22	206.12	206.12	206.22	206.12	119
October 02, 2025	206.15	206.15	206.15	206.2	206.04	582
October 01, 2025	205.95	206.11	206.11	206.33	205.88	1,235
September 30, 2025	206.07	205.87	205.87	206.07	205.87	577
September 29, 2025	205.98	205.99	205.99	206.03	205.97	279
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

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