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
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
October 15, 2025	212.14	212.01	212.01	212.28	211.88	557
October 14, 2025	211.85	211.36	211.36	212.03	211.36	1,558
October 13, 2025	211.16	211.58	211.58	211.68	210.87	1,055
October 10, 2025	210.43	211.01	211.01	211.36	210.43	895
October 09, 2025	210.56	210.52	210.52	210.78	210.37	2,138
October 08, 2025	210.41	210.75	210.75	210.89	210.41	1,333
October 07, 2025	210.11	210.43	210.43	210.43	209.76	2,653
October 06, 2025	210.8	210.31	210.31	210.8	209.72	2,093
October 03, 2025	210.89	210.83	210.83	210.91	210.59	565
October 02, 2025	210.67	210.76	210.76	210.83	210.42	370
October 01, 2025	210.25	210.79	210.79	210.84	210.06	1,893
September 30, 2025	210.68	210.41	210.41	210.68	210.3	888
September 29, 2025	210.07	210.51	210.51	210.51	210.01	372
September 26, 2025	209.69	209.89	209.89	210.19	209.55	1,174
September 25, 2025	210.21	209.65	209.65	210.26	209.65	695
September 24, 2025	210.56	210.12	210.12	210.56	210.1	620
September 23, 2025	210	210.08	210.08	210.37	210	294
September 22, 2025	210.35	209.91	209.91	210.35	209.81	519
September 19, 2025	209.87	209.72	209.72	210.47	209.72	396
September 18, 2025	211.91	210.37	210.37	211.91	209.95	438
September 17, 2025	211.04	211.4	211.4	211.54	210.93	1,782
September 16, 2025	211.08	210.83	210.83	211.09	210.75	912
September 15, 2025	210.79	211.06	211.06	211.06	210.5	1,103
September 12, 2025	210.65	210.45	210.45	211.05	210.38	1,411

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