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
February 20, 2026	212.72	212.35	212.35	212.92	212.35	480
February 19, 2026	212.53	212.44	212.44	212.53	212.19	1,613
February 18, 2026	212.79	212.46	212.46	212.79	212.38	1,069
February 17, 2026	212.95	212.23	212.23	212.98	212.23	3,347
February 16, 2026	212.53	212.14	212.14	212.57	212.12	624
February 13, 2026	212.08	212.05	212.05	212.34	211.45	476
February 12, 2026	210.99	211.38	211.38	211.7	210.99	2,799
February 11, 2026	210.99	211.02	211.02	211.54	210.9	493
February 10, 2026	211.17	211.29	211.29	211.58	210.88	2,338
February 09, 2026	210.44	210.81	210.81	210.81	210.18	303
February 06, 2026	210.39	210.85	210.85	210.89	210.2	1,893
February 05, 2026	209.67	210.15	210.15	210.69	209.67	1,190
February 04, 2026	209.93	210.04	210.04	210.34	209.91	685
February 03, 2026	209.68	210.11	210.11	210.25	209.58	2,181
February 02, 2026	210.72	210.14	210.14	210.72	209.87	2,331
January 30, 2026	210.02	210.33	210.33	210.59	209.92	11,302
January 29, 2026	209.88	210.01	210.01	210.69	209.88	1,183
January 28, 2026	210.17	210.11	210.11	210.49	209.98	927
January 27, 2026	210.54	210.28	210.28	210.59	210.18	2,137
January 26, 2026	210.12	210.15	210.15	210.67	210.12	2,402
January 23, 2026	210.2	209.86	209.86	210.28	209.82	2,261
January 22, 2026	210.29	209.9	209.9	210.31	209.6	1,136
January 21, 2026	210.25	209.72	209.72	210.25	209.27	1,626
January 20, 2026	209.55	209.59	209.59	209.94	209.18	986
January 19, 2026	210.71	210.42	210.42	210.71	210.07	391
January 16, 2026	210.61	210.6	210.6	210.89	210.32	2,223
January 15, 2026	211.23	210.73	210.73	211.23	210.72	754
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

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