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

172.11

-0.255(-0.15%)

Updated at December 05 08:00AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	173.3	173.54	173.54	173.64	173.3	177
October 14, 2025	172.75	172.9	172.9	173	172.75	1,440
October 13, 2025	172.44	172.53	172.53	172.58	172.42	360
October 10, 2025	171.93	172.43	172.43	172.43	171.93	791
October 09, 2025	171.97	171.75	171.75	172.06	171.7	793
October 08, 2025	171.63	171.96	171.96	172.03	171.63	2,400
October 07, 2025	171.25	171.51	171.51	171.51	171.11	3,018
October 06, 2025	171.46	171.31	171.31	171.5	171.14	29,574
October 03, 2025	171.82	171.75	171.75	171.82	171.7	658
October 02, 2025	171.63	171.73	171.73	171.77	171.42	546
October 01, 2025	171.12	171.55	171.55	171.78	171.12	634
September 30, 2025	171.76	171.6	171.6	171.76	171.24	686
September 29, 2025	171.2	171.51	171.51	171.51	171.2	792
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