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
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
September 11, 2025	158.98	158.86	158.86	158.98	158.79	170
September 10, 2025	158.96	158.92	158.92	158.96	158.87	258
September 09, 2025	158.96	158.94	158.94	158.98	158.94	628
September 08, 2025	159	158.98	158.98	159	158.94	75
September 05, 2025	158.86	158.96	158.96	158.99	158.86	5
September 04, 2025	158.82	158.89	158.89	158.89	158.82	158
September 03, 2025	158.74	158.81	158.81	158.81	158.72	45
September 02, 2025	158.73	158.7	158.7	158.74	158.65	21
September 01, 2025	158.78	158.78	158.78	158.83	158.78	11
August 29, 2025	158.84	158.87	158.87	158.89	158.82	2,016
August 28, 2025	158.85	158.83	158.83	158.85	158.79	178
August 27, 2025	158.76	158.83	158.83	158.83	158.76	106
August 26, 2025	158.78	158.8	158.8	158.81	158.76	34
August 25, 2025	158.74	158.69	158.69	158.74	158.63	23
August 22, 2025	158.69	158.8	158.8	158.82	158.64	169
August 21, 2025	158.82	158.69	158.69	158.82	158.69	496
August 20, 2025	158.73	158.79	158.79	158.81	158.73	1
August 19, 2025	159.84	159.84	158.69	159.85	159.81	118
August 18, 2025	159.85	159.81	159.81	159.85	159.81	3
August 15, 2025	159.89	159.79	159.79	159.89	159.79	22
August 14, 2025	159.92	159.9	159.9	159.93	159.9	48
August 13, 2025	159.79	159.92	159.92	159.92	159.79	48
August 12, 2025	159.76	159.76	159.76	159.76	159.72	220
August 11, 2025	159.8	159.78	159.78	159.8	159.71	282
August 08, 2025	159.86	159.78	159.78	159.86	159.78	282
August 07, 2025	159.88	159.88	159.88	159.92	159.82	115
August 06, 2025	159.86	159.84	159.84	159.92	159.84	180
August 05, 2025	159.87	159.88	159.88	159.88	159.84	100
August 04, 2025	159.85	159.85	159.85	159.87	159.85	100
August 01, 2025	159.65	159.79	159.79	159.85	159.65	461
July 31, 2025	159.71	159.74	159.74	159.74	159.66	356
July 30, 2025	159.71	159.69	159.69	159.75	159.69	62
July 29, 2025	159.77	159.74	159.74	159.78	159.71	3
July 28, 2025	159.69	159.78	159.78	159.78	159.69	226

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