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
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
September 11, 2025	210.89	211.26	211.26	211.45	210.56	4,805
September 10, 2025	210.5	210.73	210.73	210.81	210.4	1,636
September 09, 2025	210.68	210.5	210.5	210.87	210.35	787
September 08, 2025	210.6	210.74	210.74	210.9	210.27	987
September 05, 2025	209.35	210.44	210.44	210.76	209.35	463
September 04, 2025	209.18	209.49	209.49	209.8	209.18	284
September 03, 2025	207.91	209.25	209.25	209.35	207.91	741
September 02, 2025	208.62	208.43	208.43	208.73	208.35	251
September 01, 2025	209.98	208.86	208.86	209.98	208.73	618
August 29, 2025	209.59	209.15	209.15	209.59	209.13	310
August 28, 2025	209.24	209.21	209.21	209.59	209.02	449
August 27, 2025	208.97	208.98	208.98	209.23	208.71	1,033
August 26, 2025	208.5	209.24	209.24	209.24	208.41	1,326
August 25, 2025	209.46	208.79	208.79	209.47	208.61	1,804
August 22, 2025	208.57	209.21	209.21	209.4	208.33	2,599
August 21, 2025	209.17	209.22	209.22	209.22	208.59	1,505
August 20, 2025	208.74	209.13	209.13	209.18	208.74	1,041
August 19, 2025	208.48	208.68	208.68	208.98	208.48	2,624
August 18, 2025	209	208.53	208.53	209.16	208.53	1,146
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

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