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
September 26, 2025	170.65	171.06	171.06	171.06	170.65	649
September 25, 2025	170.88	170.73	170.73	171.17	170.73	860
September 24, 2025	171.03	170.99	170.99	171.17	170.89	1,102
September 23, 2025	170.93	171.11	171.11	171.11	170.93	756
September 22, 2025	171.13	170.98	170.98	171.19	170.94	317
September 19, 2025	171.04	170.94	170.94	171.28	170.94	2,206
September 18, 2025	171.95	171.37	171.37	171.95	171.26	1,175
September 17, 2025	171.77	171.73	171.73	171.9	171.72	1,756
September 16, 2025	171.82	171.61	171.61	171.82	171.42	1,786
September 15, 2025	171.27	171.59	171.59	171.79	171.27	24,444
September 12, 2025	171.59	171.29	171.29	171.75	171.24	452
September 11, 2025	171.78	171.87	171.87	171.9	171.51	1,771
September 10, 2025	171.83	171.77	171.77	171.84	171.62	154
September 09, 2025	171.73	171.64	171.64	171.73	171.5	635
September 08, 2025	171.37	171.82	171.82	171.82	171.37	1,031
September 05, 2025	171.21	171.42	171.42	171.58	170.93	633
September 04, 2025	170.6	170.97	170.97	171.03	170.6	1,378
September 03, 2025	170	170.38	170.38	170.38	169.92	672
September 02, 2025	170.09	169.86	169.86	170.09	169.67	8,297
September 01, 2025	170.53	170.45	170.45	170.61	170.42	237
August 29, 2025	170.92	170.79	170.79	170.97	170.71	1,590
August 28, 2025	171	170.97	170.97	171	170.7	567
August 27, 2025	170.72	170.74	170.74	171.01	170.58	425
August 26, 2025	170.45	170.79	170.79	170.79	170.45	519
August 25, 2025	170.9	170.54	170.54	170.9	170.35	826
August 22, 2025	170.45	171.17	171.17	171.21	170.45	699
August 21, 2025	171.27	170.7	170.7	171.27	170.7	1,127
August 20, 2025	170.98	171.18	171.18	171.24	170.8	1,743
August 19, 2025	172.56	172.72	170.81	172.74	172.46	1,373
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

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