Xtrackers II Eurozone Government Bond 1-3 UCITS ETF - X03B.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	159.06	159.05	159.05	159.17	159	634
February 19, 2026	159.03	159.05	159.05	159.05	159.03	10
February 18, 2026	159.07	159.04	159.04	159.07	159.01	324
February 17, 2026	160.35	160.36	160.36	160.4	160.35	6
February 16, 2026	160.32	160.34	160.34	160.37	160.32	54
February 13, 2026	160.27	160.32	160.32	160.34	160.27	1,227
February 12, 2026	160.23	160.3	160.3	160.32	160.23	210
February 11, 2026	160.2	160.21	160.21	160.27	160.2	214
February 10, 2026	160.2	160.23	160.23	160.23	160.18	150
February 09, 2026	160.15	160.22	160.22	160.22	160.15	597
February 06, 2026	160.16	160.14	160.14	160.17	160.13	597
February 05, 2026	160.08	160.13	160.13	160.17	160.07	815
February 04, 2026	160.03	160.12	160.12	160.12	160.03	4
February 03, 2026	160.04	160.01	160.01	160.06	160.01	56
February 02, 2026	160.05	160.03	160.03	160.07	160.03	242
January 30, 2026	160.1	160.14	160.14	160.14	160.04	242
January 29, 2026	160.03	160.1	160.1	160.14	160.01	224
January 28, 2026	160.01	160.04	160.04	160.07	160.01	315
January 27, 2026	159.92	159.98	159.98	159.98	159.92	27
January 26, 2026	159.88	159.94	159.94	159.94	159.88	816
January 23, 2026	159.91	159.87	159.87	159.93	159.73	816
January 22, 2026	159.88	159.91	159.91	159.92	159.88	1
January 21, 2026	159.97	159.89	159.89	160.04	159.89	1
January 20, 2026	159.88	159.94	159.94	159.97	159.88	52
January 19, 2026	159.89	159.89	159.89	159.94	159.89	52
January 16, 2026	159.85	159.82	159.82	159.89	159.78	259
January 15, 2026	159.89	159.86	159.86	159.93	159.85	315
January 14, 2026	160.08	159.93	159.93	160.08	159.85	3,087
January 13, 2026	159.82	159.84	159.84	159.84	159.78	180
January 12, 2026	159.76	159.82	159.82	159.86	159.76	878
January 09, 2026	159.72	159.79	159.79	159.79	159.66	168
January 08, 2026	159.81	159.75	159.75	159.81	159.7	32
January 07, 2026	159.51	159.75	159.75	159.76	159.51	690
January 06, 2026	159.6	159.69	159.69	159.69	159.6	250
January 05, 2026	160.82	159.6	159.6	160.82	159.59	250
January 02, 2026	159.63	159.55	159.55	159.63	159.54	133
December 30, 2025	159.57	159.65	159.65	159.65	159.54	145
December 29, 2025	159.49	159.56	159.56	159.63	159.48	457
December 23, 2025	159.48	159.47	159.47	159.51	159.41	451
December 22, 2025	159.38	159.39	159.39	159.41	159.38	62
December 19, 2025	159.45	159.39	159.39	159.45	159.38	164
December 18, 2025	159.45	159.44	159.44	159.47	159.44	3
December 17, 2025	159.44	159.4	159.4	159.46	159.4	32
December 16, 2025	159.34	159.39	159.39	159.39	159.29	471
December 15, 2025	159.3	159.36	159.36	159.38	159.3	90
December 12, 2025	159.31	159.32	159.32	159.34	159.3	48
December 11, 2025	159.44	159.32	159.32	159.44	159.27	1,340
December 10, 2025	159.26	159.24	159.24	159.26	159.22	109
December 09, 2025	159.24	159.26	159.26	159.29	159.24	109
December 08, 2025	159.33	159.25	159.25	159.33	159.25	861
December 05, 2025	159.43	159.42	159.42	159.47	159.42	4
December 04, 2025	159.47	159.47	159.47	159.51	159.43	410
December 03, 2025	159.45	159.48	159.48	159.48	159.45	161
December 02, 2025	159.46	159.48	159.48	159.48	159.46	430
December 01, 2025	159.5	159.45	159.45	159.5	159.45	430
November 28, 2025	159.53	159.56	159.56	159.56	159.49	430
November 27, 2025	159.56	159.51	159.51	159.56	159.51	234
November 26, 2025	159.51	159.51	159.51	159.54	159.51	234
November 25, 2025	159.47	159.51	159.51	159.51	159.47	63
November 24, 2025	159.5	159.48	159.48	159.5	159.48	867

Xtrackers II Eurozone Government Bond 1-3 UCITS ETF (X03B.DE) XETRA