Xtrackers II Eurozone Government Bond UCITS ETF 1D EUR - X03F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	172.57	172.59	172.59	172.74	172.55	435
February 19, 2026	172.21	172.43	172.43	172.43	172.21	306
February 18, 2026	172.44	172.53	172.53	172.53	172.37	476
February 17, 2026	174.36	174.46	172.44	174.58	174.36	457
February 16, 2026	174.38	174.11	172.1	174.4	174.11	295
February 13, 2026	174.01	174.12	172.11	174.18	174	479
February 12, 2026	173.62	173.99	173.99	174.05	173.62	698
February 11, 2026	173.71	173.69	173.69	173.71	173.51	206
February 10, 2026	173.26	173.49	173.49	173.49	173.24	1,551
February 09, 2026	173.1	173.07	173.07	173.11	172.92	571
February 06, 2026	173.2	173.06	173.06	173.25	173	730
February 05, 2026	172.8	173.07	173.07	173.16	172.8	1,176
February 04, 2026	172.88	172.9	172.9	173.05	172.85	3,447
February 03, 2026	173.76	172.71	172.71	173.76	172.63	2,891
February 02, 2026	173.08	172.87	172.87	173.25	172.77	17,605
January 30, 2026	173.14	173.17	173.17	173.17	172.99	375
January 29, 2026	173.09	173.21	173.21	173.22	173.09	229
January 28, 2026	173.19	173.13	173.13	173.22	173.04	780
January 27, 2026	172.91	172.93	172.93	172.95	172.84	313
January 26, 2026	172.7	173	173	173.07	172.7	2,533
January 23, 2026	172.52	172.48	172.48	172.63	172.45	502
January 22, 2026	172.4	172.45	172.45	172.6	172.4	596
January 21, 2026	172.66	172.34	172.34	172.78	172.28	207
January 20, 2026	172.31	172.63	172.63	172.65	172.07	612
January 19, 2026	173	172.77	172.77	173	172.7	1,075
January 16, 2026	172.92	172.7	172.7	172.92	172.7	2,193
January 15, 2026	172.86	173.06	173.06	173.06	172.75	1,508
January 14, 2026	172.57	172.87	172.87	172.87	172.46	4,120
January 13, 2026	172.48	172.55	172.55	172.55	172.35	857
January 12, 2026	172.46	172.61	172.61	172.74	172.46	930
January 09, 2026	172.27	172.4	172.4	172.48	172.24	749
January 08, 2026	172.37	172.22	172.22	172.37	172.02	559
January 07, 2026	172	172.13	172.13	172.56	172	849
January 06, 2026	171.47	172	172	172	171.47	500
January 05, 2026	171.35	171.68	171.68	171.68	171.35	659
January 02, 2026	171.77	171.29	171.29	171.82	171.29	3,824
December 30, 2025	172.06	172.07	172.07	172.15	171.96	800
December 29, 2025	172.11	172.33	172.33	172.33	171.85	1,149
December 23, 2025	171.39	171.83	171.83	171.84	171.39	1,128
December 22, 2025	171.19	171.02	171.02	171.28	171.02	298
December 19, 2025	171.61	171.15	171.15	171.61	171.15	532
December 18, 2025	171.8	171.69	171.69	171.81	171.4	8,445
December 17, 2025	171.85	171.57	171.57	171.85	171.54	2,566
December 16, 2025	171.63	171.71	171.71	171.74	171.57	111
December 15, 2025	171.55	171.5	171.5	171.81	170.56	55,057
December 12, 2025	171.51	171.3	171.3	171.57	171.3	305
December 11, 2025	171.34	171.59	171.59	171.62	171.34	422
December 10, 2025	171.3	171.48	171.48	171.48	171.22	661
December 09, 2025	171.36	171.46	171.46	171.49	171.36	249
December 08, 2025	171.78	171.25	171.25	171.78	171.23	334
December 05, 2025	172.09	171.87	171.87	172.1	171.87	225
December 04, 2025	172.3	172.11	172.11	172.43	172.11	862
December 03, 2025	172.34	172.37	172.37	172.69	172.34	1,440
December 02, 2025	172.18	172.3	172.3	172.45	172.15	1,636
December 01, 2025	172.6	172.29	172.29	172.71	172.26	505
November 28, 2025	172.77	173.07	173.07	173.12	172.77	365
November 27, 2025	173.1	172.99	172.99	173.1	172.9	431
November 26, 2025	172.85	173.09	173.09	173.09	172.85	834
November 25, 2025	172.55	172.99	172.99	173	172.55	795
November 24, 2025	172.71	172.6	172.6	172.71	172.57	628

Xtrackers II Eurozone Government Bond UCITS ETF 1D EUR (X03F.DE) XETRA