Xtrackers II Global Government Bond UCITS ETF 1C - EUR Hedged - DBZB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	210.94	210.92	210.92	211.06	210.59	465
January 13, 2026	210.74	210.59	210.59	210.96	210.38	6,600
January 12, 2026	210.82	211.33	211.33	211.33	210.53	531
January 09, 2026	210.74	210.82	210.82	210.88	210.37	1,403
January 08, 2026	210.78	210.5	210.5	210.99	210.38	838
January 07, 2026	210.84	210.81	210.81	211	210.7	3,698
January 06, 2026	210.03	210.6	210.6	210.66	210.03	4,007
January 05, 2026	210.01	210.46	210.46	210.57	210	1,358
January 02, 2026	210.09	210.38	210.38	210.78	210	1,832
December 30, 2025	210.69	210.16	210.16	210.97	210.16	2,485
December 29, 2025	210.94	210.87	210.87	211.04	210.5	2,175
December 23, 2025	210.41	209.87	209.87	210.57	209.87	1,091
December 22, 2025	210.14	209.57	209.57	210.25	209.57	326
December 19, 2025	209.95	210.22	210.22	210.38	209.93	2,367
December 18, 2025	210.7	210.55	210.55	210.77	210.36	1,853
December 17, 2025	210.84	210.24	210.24	210.85	210.17	3,170
December 16, 2025	210.31	210.3	210.3	210.42	209.86	1,680
December 15, 2025	210.28	210.06	210.06	210.53	210.06	21,695
December 12, 2025	210.18	209.9	209.9	210.4	209.9	2,601
December 11, 2025	210	210.36	210.36	210.63	210	1,019
December 10, 2025	209.99	210	210	210	209.49	2,581
December 09, 2025	210	210.31	210.31	210.36	209.78	3,899
December 08, 2025	210.52	209.85	209.85	210.52	209.85	7,577
December 05, 2025	211.01	210.29	210.29	211.01	210.29	1,047
December 04, 2025	210.9	211.1	211.1	211.16	210.63	151
December 03, 2025	211.24	211.01	211.01	211.35	210.93	605
December 02, 2025	211.7	210.92	210.92	211.7	210.71	1,719
December 01, 2025	211.37	210.97	210.97	211.6	210.84	5,749
November 28, 2025	212.17	211.78	211.78	212.17	211.52	780
November 27, 2025	211.83	211.72	211.72	212.17	211.61	274
November 26, 2025	212.97	211.6	211.6	212.97	211.45	936
November 25, 2025	211.43	211.86	211.86	211.9	211.28	1,051
November 24, 2025	211.69	211.24	211.24	211.69	211.03	1,948
November 21, 2025	211.06	211.27	211.27	211.58	210.96	1,340
November 20, 2025	212.59	211.16	211.16	212.59	210.27	799
November 19, 2025	211.18	210.8	210.8	211.18	210.71	812
November 18, 2025	211.41	210.79	210.79	211.41	210.79	2,168
November 17, 2025	211.02	211.18	211.18	211.19	210.9	2,293
November 14, 2025	211.3	211.01	211.01	211.72	211	721
November 13, 2025	212.01	211.32	211.32	212.34	211.3	872
November 12, 2025	211.32	211.94	211.94	211.98	211.32	1,021
November 11, 2025	211.34	212.02	212.02	212.08	211.34	2,374
November 10, 2025	211.2	211.63	211.63	211.63	211	1,199
November 07, 2025	211.54	211.76	211.76	211.76	211.33	499
November 06, 2025	211.15	211.96	211.96	211.96	211.11	643
November 05, 2025	212.23	211.1	211.1	212.23	211.1	821
November 04, 2025	212.98	212.06	212.06	212.98	211.37	2,817
November 03, 2025	211.58	211.14	211.14	212.97	211.14	2,070
October 31, 2025	211.98	211.99	211.99	211.99	211.39	3,311
October 30, 2025	212	211.65	211.65	212.01	211.55	1,104
October 29, 2025	212.42	212.57	212.57	212.68	212.3	968
October 28, 2025	212.39	212.71	212.71	212.72	212.36	2,805
October 27, 2025	212.07	212.11	212.11	212.29	211.92	1,498
October 24, 2025	212.37	212.24	212.24	212.78	212.11	434
October 23, 2025	212.76	212.4	212.4	212.76	212.4	203
October 22, 2025	213.02	212.75	212.75	213.02	212.58	938
October 21, 2025	212.49	212.69	212.69	212.82	212.24	3,367
October 20, 2025	212.32	212.28	212.28	212.61	211.81	748
October 17, 2025	212.86	212.17	212.17	213.14	212.15	733
October 16, 2025	212.3	212	212	212.36	211.63	931

Xtrackers II Global Government Bond UCITS ETF 1C - EUR Hedged (DBZB.DE) XETRA