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
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
November 21, 2025	172.53	172.46	172.46	172.71	172.46	982
November 20, 2025	172.52	172.43	172.43	172.52	172.25	1,059
November 19, 2025	172.64	172.57	172.57	172.79	172.56	628
November 18, 2025	172.66	172.54	172.54	172.79	172.54	1,000
November 17, 2025	172.58	172.6	172.6	172.64	172.55	941
November 14, 2025	172.62	172.48	172.48	172.77	172.48	977
November 13, 2025	173.23	172.85	172.85	173.23	172.85	506
November 12, 2025	172.99	173.33	173.33	173.38	172.74	17,515
November 11, 2025	172.88	173.13	173.13	173.13	172.71	7,255
November 10, 2025	172.58	172.83	172.83	172.85	172.58	531
November 07, 2025	172.73	172.67	172.67	172.9	172.63	536
November 06, 2025	172.82	172.84	172.84	172.98	172.75	232
November 05, 2025	173.12	172.75	172.75	173.12	172.75	741
November 04, 2025	172.78	173.04	173.04	173.05	172.78	1,147
November 03, 2025	173.03	172.88	172.88	173.2	172.83	688
October 31, 2025	172.81	173.24	173.24	173.24	172.81	673
October 30, 2025	172.93	173.1	173.1	173.15	172.83	350
October 29, 2025	173.16	173.19	173.19	173.31	173.1	368
October 28, 2025	173.11	172.98	172.98	173.21	172.98	1,500
October 27, 2025	172.86	173.04	173.04	173.04	172.81	522
October 24, 2025	173.25	172.88	172.88	173.29	172.88	635
October 23, 2025	173.57	173.49	173.49	173.62	173.36	662
October 22, 2025	173.8	173.71	173.71	173.81	173.66	393
October 21, 2025	173.64	173.74	173.74	173.74	173.42	557
October 20, 2025	173.43	173.44	173.44	173.44	173.24	182
October 17, 2025	173.78	173.53	173.53	173.96	173.37	1,194
October 16, 2025	173.38	173.64	173.64	173.64	173.38	2,530

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