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
August 18, 2025	172.5	172.54	172.54	172.98	172.5	606
August 15, 2025	173.26	172.5	172.5	173.26	172.48	1,202
August 14, 2025	173.86	173.42	173.42	174.09	173.35	1,050
August 13, 2025	173.11	173.75	173.75	173.75	173.11	453
August 12, 2025	173.4	172.88	172.88	173.45	172.76	1,216
August 11, 2025	173.65	173.41	173.41	173.65	173.4	3,734
August 08, 2025	173.97	173.54	173.54	174.03	173.44	1,002
August 07, 2025	173.94	174.15	174.15	174.19	173.8	1,038
August 06, 2025	173.94	173.93	173.93	174.02	173.92	1,848
August 05, 2025	174.29	174.18	174.18	174.3	173.89	1,525
August 04, 2025	173.39	174.11	174.11	174.25	173.39	53,340
August 01, 2025	172.79	173.41	173.41	174.13	172.79	415
July 31, 2025	173.41	173.46	173.46	173.51	173.13	1,278
July 30, 2025	173.34	173.13	173.13	173.5	172.95	827
July 29, 2025	173.25	173.37	173.37	173.47	173.2	796
July 28, 2025	173.18	173.34	173.34	173.36	173.08	830
July 25, 2025	172.65	172.98	172.98	172.98	172.42	566
July 24, 2025	173.57	173.04	173.04	173.65	173.02	966
July 23, 2025	173.87	174.24	174.24	174.24	173.87	640
July 22, 2025	173.85	174.21	174.21	174.21	173.83	632
July 21, 2025	173.52	173.95	173.95	173.95	173.43	1,023
July 18, 2025	172.9	172.99	172.99	173.12	172.86	590
July 17, 2025	173	173.16	173.16	173.3	172.82	1,466
July 16, 2025	172.68	172.98	172.98	173.21	172.68	582
July 15, 2025	172.65	172.72	172.72	173.14	172.65	1,761
July 14, 2025	172.61	172.49	172.49	172.61	172.33	1,578
July 11, 2025	172.77	172.62	172.62	172.85	172.5	842
July 10, 2025	173.44	172.83	172.83	173.44	172.83	695
July 09, 2025	173.13	173.2	173.2	173.29	173.08	530
July 08, 2025	173.3	173.14	173.14	173.3	172.9	1,032
July 07, 2025	174.08	173.56	173.56	174.08	173.44	406
July 04, 2025	174.17	174.05	174.05	174.31	174.05	421
July 03, 2025	173.7	174	174	174	173.7	663
July 02, 2025	173.93	173.4	173.4	173.98	173.29	1,377
July 01, 2025	173.94	174.12	174.12	174.48	173.94	4,729
June 30, 2025	173.88	173.63	173.63	174.1	173.63	2,274
June 27, 2025	173.87	173.83	173.83	173.97	173.69	1,019
June 26, 2025	174.25	174.01	174.01	174.25	174	862
June 25, 2025	174.57	173.92	173.92	174.57	173.67	555
June 24, 2025	174.37	174.04	174.04	174.37	173.72	2,351
June 23, 2025	173.68	174.26	174.26	174.26	173.65	392
June 20, 2025	174.41	174.1	174.1	174.58	173.68	60,069
June 19, 2025	173.99	173.89	173.89	174.15	173.85	186
June 18, 2025	173.84	174.21	174.21	174.38	173.84	1,808
June 17, 2025	173.85	173.92	173.92	174	173.77	1,111
June 16, 2025	173.72	174.12	174.12	174.12	173.5	988
June 13, 2025	174.72	173.87	173.87	174.74	173.85	818
June 12, 2025	174.46	174.71	174.71	174.76	174.46	648
June 11, 2025	174.24	174.04	174.04	174.24	173.98	1,159
June 10, 2025	174	174.43	174.43	174.43	173.94	727
June 09, 2025	174.01	173.8	173.8	174.08	173.8	30
June 06, 2025	173.69	173.84	173.84	174.16	173.64	459
June 05, 2025	174.42	173.5	173.5	174.68	173.38	1,121
June 04, 2025	174.28	174.17	174.17	174.28	173.95	877
June 03, 2025	174.53	174.36	174.36	174.53	174.21	1,328
June 02, 2025	174.12	174.09	174.09	174.13	173.74	2,305
May 30, 2025	174.21	174.4	174.4	174.4	173.9	6,494
May 29, 2025	173.36	174.21	174.21	174.21	173.31	1,700
May 28, 2025	173.67	173.73	173.73	173.86	173.6	446
May 27, 2025	173.87	173.83	173.83	173.99	173.62	1,929

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