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
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
November 21, 2025	159.5	159.48	159.48	159.51	159.39	867
November 20, 2025	159.42	159.44	159.44	159.46	159.42	9
November 19, 2025	159.43	159.44	159.44	159.47	159.41	60
November 18, 2025	159.41	159.4	159.4	159.44	159.4	60
November 17, 2025	159.36	159.35	159.35	159.37	159.35	38
November 14, 2025	159.37	159.35	159.35	159.38	159.35	1,275
November 13, 2025	159.45	159.38	159.38	159.45	159.35	1,275
November 12, 2025	159.38	159.46	159.46	159.46	159.38	19
November 11, 2025	159.41	159.44	159.44	159.44	159.41	100
November 10, 2025	159.38	159.4	159.4	159.45	159.38	100
November 07, 2025	159.38	159.42	159.42	159.42	159.38	93
November 06, 2025	159.45	159.4	159.4	159.45	159.38	93
November 05, 2025	159.43	159.36	159.36	159.44	159.36	150
November 04, 2025	159.35	159.4	159.4	159.41	159.35	76
November 03, 2025	159.43	159.38	159.38	159.43	159.38	68
October 31, 2025	159.43	159.47	159.47	159.47	159.38	1,975
October 30, 2025	159.36	159.37	159.37	159.38	159.26	672
October 29, 2025	159.38	159.39	159.39	159.4	159.38	309
October 28, 2025	159.32	159.34	159.34	159.36	159.32	309
October 27, 2025	159.33	159.34	159.34	159.35	159.33	2
October 24, 2025	159.45	159.33	159.33	159.45	159.18	4
October 23, 2025	159.48	159.45	159.45	159.48	159.45	2
October 22, 2025	159.5	159.47	159.47	159.5	159.47	1
October 21, 2025	159.47	159.46	159.46	159.49	159.42	261
October 20, 2025	159.43	159.44	159.44	159.44	159.4	25
October 17, 2025	159.56	159.44	159.44	159.56	159.38	58
October 16, 2025	159.41	159.45	159.45	159.45	159.39	51
October 15, 2025	159.4	159.41	159.41	159.41	159.36	155
October 14, 2025	159.33	159.32	159.32	159.35	159.26	2,955
October 13, 2025	159.22	159.26	159.26	159.31	159.22	2,955
October 10, 2025	159.12	159.2	159.2	159.2	159.12	169
October 09, 2025	159.09	159.09	159.09	159.11	159.04	169
October 08, 2025	159.07	159.1	159.1	159.12	159.07	8
October 07, 2025	158.98	159.02	159.02	159.03	158.98	1,767
October 06, 2025	158.95	158.99	158.99	159.03	158.95	1
October 03, 2025	158.98	158.98	158.98	159.01	158.93	34
October 02, 2025	158.96	158.98	158.98	158.98	158.96	119
October 01, 2025	158.9	158.97	158.97	159.01	158.9	348
September 30, 2025	158.93	158.96	158.96	158.97	158.9	348
September 29, 2025	158.91	158.91	158.91	158.95	158.9	489
September 26, 2025	158.84	158.86	158.86	158.88	158.82	88
September 25, 2025	158.87	158.82	158.82	158.87	158.82	535
September 24, 2025	158.82	158.87	158.87	158.9	158.82	535
September 23, 2025	158.91	158.85	158.85	158.91	158.81	272
September 22, 2025	158.86	158.88	158.88	158.9	158.82	3
September 19, 2025	158.83	158.83	158.83	158.85	158.83	54
September 18, 2025	158.9	158.88	158.88	158.9	158.88	0
September 17, 2025	158.85	158.8	158.8	158.9	158.8	23
September 16, 2025	158.82	158.85	158.85	158.85	158.76	231
September 15, 2025	158.85	158.82	158.82	158.85	158.79	26
September 12, 2025	158.83	158.78	158.78	158.83	158.74	20

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