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
August 15, 2025	210.41	208.86	208.86	210.41	208.47	2,784
August 14, 2025	209.02	209.13	209.13	210.23	209.02	800
August 13, 2025	209.47	210.03	210.03	210.03	209.35	415
August 12, 2025	209.44	209.37	209.37	209.77	209.03	1,646
August 11, 2025	210	209.48	209.48	210.2	209.43	965
August 08, 2025	210.17	209.57	209.57	210.17	209.57	373
August 07, 2025	211.05	210.3	210.3	211.05	209.98	2,575
August 06, 2025	210.09	210.06	210.06	210.28	209.81	818
August 05, 2025	210.11	210.71	210.71	210.71	209.91	912
August 04, 2025	209.78	210.25	210.25	210.39	209.06	2,853
August 01, 2025	208.55	209.74	209.74	211.33	208.16	8,665
July 31, 2025	209.09	208.57	208.57	209.12	208.57	881
July 30, 2025	208.81	208.84	208.84	209.17	208.81	276
July 29, 2025	208.48	208.88	208.88	208.99	208.22	1,353
July 28, 2025	208.44	208.48	208.48	209.04	208.32	939
July 25, 2025	208.08	208.3	208.3	208.5	207.9	327
July 24, 2025	208.66	208.48	208.48	208.72	207.96	471
July 23, 2025	209.87	208.97	208.97	209.87	208.61	1,031
July 22, 2025	209.09	209.35	209.35	209.69	208.74	2,942
July 21, 2025	208.58	209.02	209.02	209.09	208.58	361
July 18, 2025	208.3	208.19	208.19	208.36	208.03	1,628
July 17, 2025	207.83	208.13	208.13	208.15	207.44	48
July 16, 2025	207.86	207.87	207.87	208.25	207.66	268
July 15, 2025	208.13	207.74	207.74	208.33	207.74	1,235
July 14, 2025	208.16	207.9	207.9	208.29	207.66	147
July 11, 2025	208.52	208.31	208.31	208.71	208.08	1,852
July 10, 2025	208.94	208.5	208.5	209.08	208.5	689
July 09, 2025	208.47	208.67	208.67	208.79	208.47	361
July 08, 2025	208.8	208.42	208.42	208.8	208.17	2,803
July 07, 2025	209.56	208.85	208.85	209.59	208.85	1,730
July 04, 2025	208.85	209.83	209.83	210.16	208.85	567
July 03, 2025	209.78	209.86	209.86	210.35	209.26	1,210
July 02, 2025	210.18	209.56	209.56	210.18	209.19	607
July 01, 2025	210.48	209.64	209.64	210.83	209.64	2,522
June 30, 2025	210.01	209.86	209.86	210.21	209.24	54,640
June 27, 2025	209.9	209.8	209.8	210.09	209.73	293
June 26, 2025	210.17	209.98	209.98	210.31	209.7	174
June 25, 2025	210.05	209.93	209.93	210.25	209.49	1,335
June 24, 2025	209.85	209.82	209.82	209.91	209.29	1,192
June 23, 2025	208.95	209.81	209.81	209.91	208.95	1,548
June 20, 2025	209.73	209.36	209.36	209.73	208.53	2,698
June 19, 2025	208.87	208.77	208.77	209.52	208.77	4,471
June 18, 2025	208.86	209.39	209.39	209.59	208.84	2,141
June 17, 2025	208.85	208.97	208.97	209.17	208.71	425
June 16, 2025	208.67	209.08	209.08	209.22	208.32	434
June 13, 2025	209.98	208.82	208.82	210	208.82	774
June 12, 2025	209.46	209.74	209.74	209.74	209.11	1,627
June 11, 2025	208.44	209.18	209.18	209.26	208.44	483
June 10, 2025	208.81	208.87	208.87	209.23	208.61	2,250
June 09, 2025	208.69	208.41	208.41	208.87	208.06	193
June 06, 2025	208.68	208.48	208.48	209.34	208.38	1,055
June 05, 2025	209.62	208.81	208.81	209.73	208.48	3,644
June 04, 2025	208.38	208.78	208.78	209.15	208.01	1,092
June 03, 2025	209.09	208.66	208.66	209.21	208.53	894
June 02, 2025	208.8	208.47	208.47	209.03	208.29	5,126
May 30, 2025	209	208.79	208.79	209.08	208.51	2,153
May 29, 2025	208.01	208.66	208.66	208.73	207.62	198
May 28, 2025	208.4	208.07	208.07	208.51	207.96	1,957
May 27, 2025	208.19	208.51	208.51	208.75	207.95	1,577
May 26, 2025	207.84	207.98	207.98	208.08	206.95	1,875

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