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
February 20, 2026	186.66	186.6	186.6	186.71	186.58	233
February 19, 2026	186.53	186.61	186.61	186.67	186.46	31
February 18, 2026	186.63	186.61	186.61	186.72	186.59	1,661
February 17, 2026	188.84	188.79	186.62	188.88	188.79	27
February 16, 2026	188.81	188.69	186.52	188.81	188.64	27
February 13, 2026	188.7	188.7	186.53	188.77	188.65	85
February 12, 2026	188.42	188.57	186.4	188.6	188.42	126
February 11, 2026	188.48	188.49	186.32	188.53	188.32	197
February 10, 2026	188.35	188.44	186.27	188.5	188.33	11
February 09, 2026	188.13	188.23	186.07	188.23	188.13	27
February 06, 2026	188.21	188.11	188.11	188.21	188.11	182
February 05, 2026	188.05	188.1	188.1	188.17	188.05	182
February 04, 2026	187.93	188.07	188.07	188.07	187.93	43
February 03, 2026	187.94	187.85	187.85	187.94	187.8	43
February 02, 2026	188.03	187.89	187.89	188.03	187.87	312
January 30, 2026	188.11	188.06	188.06	188.16	188.03	19
January 29, 2026	187.98	188.11	188.11	188.11	187.98	19
January 28, 2026	187.95	187.95	187.95	187.99	187.95	19
January 27, 2026	187.72	187.8	187.8	187.8	187.7	53
January 26, 2026	187.61	187.72	187.72	187.72	187.61	1
January 23, 2026	187.39	187.48	187.48	187.61	187.39	39
January 22, 2026	187.57	187.58	187.58	187.78	187.57	667
January 21, 2026	187.85	187.59	187.59	187.85	187.59	14
January 20, 2026	187.63	187.71	187.71	187.71	187.52	263
January 19, 2026	187.79	187.69	187.69	187.79	187.63	1,811
January 16, 2026	187.74	187.54	187.54	187.74	187.54	785
January 15, 2026	187.74	187.69	187.69	187.77	187.69	15
January 14, 2026	187.61	187.71	187.71	187.75	187.59	146
January 13, 2026	187.48	187.5	187.5	187.66	187.47	15
January 12, 2026	187.44	187.53	187.53	187.65	187.44	219
January 09, 2026	187.38	187.42	187.42	187.5	187.38	109
January 08, 2026	187.49	187.42	187.42	187.49	187.24	17
January 07, 2026	187.45	187.41	187.41	187.6	187.41	253
January 06, 2026	186.98	187.23	187.23	187.36	186.98	266
January 05, 2026	187.04	187	187	187.04	186.87	17
January 02, 2026	187.08	186.81	186.81	187.08	186.81	72
December 30, 2025	187.11	187.07	187.07	187.19	187.07	390
December 29, 2025	186.45	187.12	187.12	187.12	186.45	145
December 23, 2025	186.86	186.8	186.8	186.96	186.8	1,151
December 22, 2025	186.65	186.61	186.61	186.65	186.61	2
December 19, 2025	186.83	186.7	186.7	186.83	186.7	25
December 18, 2025	186.89	186.91	186.91	186.93	186.8	25
December 17, 2025	186.9	186.7	186.7	186.9	186.7	25
December 16, 2025	186.66	186.76	186.76	186.76	186.66	35
December 15, 2025	186.61	186.58	186.58	186.79	186.58	2
December 12, 2025	186.52	186.53	186.53	186.53	186.51	107
December 11, 2025	186.62	186.57	186.57	186.62	186.51	107
December 10, 2025	186.43	186.42	186.42	186.43	186.33	215
December 09, 2025	186.54	186.52	186.52	186.54	186.5	215
December 08, 2025	186.78	186.37	186.37	186.78	186.37	2
December 05, 2025	187.04	186.93	186.93	187.1	186.93	2
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

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