Xtrackers II Eurozone Government Bond 3-5 UCITS ETF - X03C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	187.2	187.09	187.09	187.2	187.09	536
December 03, 2025	187.2	187.24	187.24	187.35	187.2	536
December 02, 2025	187.23	187.18	187.18	187.23	187.1	104
December 01, 2025	186	187.13	187.13	187.38	186	104
November 28, 2025	187.49	187.45	187.45	187.57	187.43	431
November 27, 2025	187.6	187.49	187.49	187.6	187.48	3
November 26, 2025	187.48	187.51	187.51	187.61	187.46	3
November 25, 2025	187.3	187.47	187.47	187.47	187.3	21
November 24, 2025	187.38	187.32	187.32	187.42	187.32	21
November 21, 2025	187.41	187.29	187.29	187.7	187.29	103
November 20, 2025	187.31	187.22	187.22	187.36	187.15	23
November 19, 2025	187.3	187.25	187.25	187.37	187.25	2
November 18, 2025	187.22	187.18	187.18	187.39	187.18	60
November 17, 2025	187.1	187.1	187.1	187.22	187.1	2
November 14, 2025	187.12	187.08	187.08	187.27	187.08	1
November 13, 2025	187.48	187.23	187.23	187.48	187.23	36
November 12, 2025	187.34	187.47	187.47	187.49	187.33	36
November 11, 2025	187.37	187.38	187.38	187.38	187.33	50
November 10, 2025	187.16	187.28	187.28	187.28	187.16	1,175
November 07, 2025	187.21	187.26	187.26	187.41	187.21	576
November 06, 2025	187.34	187.31	187.31	187.35	187.24	576
November 05, 2025	187.41	187.23	187.23	187.43	187.23	161
November 04, 2025	187.17	187.31	187.31	187.44	187.17	269
November 03, 2025	187.4	187.31	187.31	187.42	187.31	79
October 31, 2025	187.39	187.41	187.41	187.46	187.34	154
October 30, 2025	187.26	187.4	187.4	187.4	187.17	1
October 29, 2025	187.37	187.4	187.4	187.4	187.36	57
October 28, 2025	187.39	187.27	187.27	187.44	187.27	530
October 27, 2025	187.28	187.3	187.3	187.31	187.28	530
October 24, 2025	187.62	187.33	187.33	187.62	187.33	530
October 23, 2025	187.7	187.64	187.64	187.7	187.64	83
October 22, 2025	187.73	187.74	187.74	187.8	187.65	83
October 21, 2025	187.72	187.73	187.73	187.73	187.64	3
October 20, 2025	187.7	187.63	187.63	187.7	187.56	3
October 17, 2025	187.91	187.66	187.66	187.91	187.65	164
October 16, 2025	187.55	187.72	187.72	187.72	187.55	1
October 15, 2025	187.48	187.66	187.66	187.66	187.48	3
October 14, 2025	187.35	187.36	187.36	187.38	187.35	43
October 13, 2025	187	187.14	187.14	187.15	186.95	43
October 10, 2025	186.73	187	187	187	186.73	72
October 09, 2025	186.8	186.68	186.68	186.8	186.63	72
October 08, 2025	186.67	186.8	186.8	186.81	186.67	104
October 07, 2025	186.48	186.56	186.56	186.56	186.46	104
October 06, 2025	186.45	186.54	186.54	186.56	186.45	2
October 03, 2025	186.56	186.56	186.56	186.58	186.55	2
October 02, 2025	186.55	186.52	186.52	186.56	186.52	2
October 01, 2025	186.34	186.54	186.54	186.54	186.34	2
September 30, 2025	186.49	186.43	186.43	186.49	186.4	2
September 29, 2025	186.37	186.43	186.43	186.43	186.33	2
September 26, 2025	186.14	186.25	186.25	186.32	186.14	96
September 25, 2025	186.29	186.09	186.09	186.29	186.09	600
September 24, 2025	186.42	186.3	186.3	186.42	186.28	897
September 23, 2025	186.41	186.27	186.27	186.41	186.22	77
September 22, 2025	186.38	186.32	186.32	186.47	186.32	3,038
September 19, 2025	186.33	186.28	186.28	186.45	186.28	3,975
September 18, 2025	186.56	186.43	186.43	186.64	186.43	66
September 17, 2025	186.49	186.49	186.49	186.49	186.42	100
September 16, 2025	186.43	186.44	186.44	186.46	186.32	8
September 15, 2025	186.35	186.41	186.41	186.43	186.35	153
September 12, 2025	186.46	186.26	186.26	186.46	186.25	2

Xtrackers II Eurozone Government Bond 3-5 UCITS ETF (X03C.DE) XETRA