Xtrackers II Germany Government Bond UCITS ETF - X03G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	175.03	174.98	174.98	175.46	174.88	2,766
August 15, 2025	175.75	174.97	174.97	175.75	174.97	1,652
August 14, 2025	176.31	175.76	175.76	176.31	175.76	1,329
August 13, 2025	175.52	175.99	175.99	176.06	175.52	1,377
August 12, 2025	175.86	175.28	175.28	175.94	175.13	879
August 11, 2025	176.15	175.89	175.89	176.36	175.83	1,124
August 08, 2025	176.61	176.05	176.05	176.61	175.97	1,419
August 07, 2025	176.54	176.73	176.73	176.75	176.37	870
August 06, 2025	176.55	176.53	176.53	176.62	176.47	124
August 05, 2025	176.85	176.8	176.8	176.99	176.52	3,259
August 04, 2025	176.11	176.77	176.77	176.77	175.84	4,125
August 01, 2025	175.69	176.05	176.05	176.59	175.63	421
July 31, 2025	176.23	176.11	176.11	176.23	175.85	2,323
July 30, 2025	175.91	175.83	175.83	176.21	175.83	4,476
July 29, 2025	176.13	175.9	175.9	176.13	175.78	14,898
July 28, 2025	175.84	176.02	176.02	176.12	175.84	7,330
July 25, 2025	175.62	175.81	175.81	175.81	175.27	5,868
July 24, 2025	176.4	176.01	176.01	176.41	176	3,791
July 23, 2025	176.92	177.13	177.13	177.13	176.76	5,438
July 22, 2025	176.67	177.17	177.17	177.17	176.67	2,988
July 21, 2025	176.44	176.95	176.95	176.95	176.41	4,288
July 18, 2025	176.08	175.97	175.97	176.08	175.82	3,397
July 17, 2025	175.8	176.14	176.14	176.27	175.78	947
July 16, 2025	175.62	175.94	175.94	176.06	175.62	718
July 15, 2025	175.81	175.74	175.74	176.2	175.63	1,817
July 14, 2025	175.1	175.5	175.5	175.65	175.1	1,634
July 11, 2025	175.83	175.57	175.57	175.85	175.48	5,476
July 10, 2025	176.42	175.85	175.85	176.42	175.75	1,579
July 09, 2025	176.33	176.23	176.23	176.35	176.08	11,843
July 08, 2025	176.37	176.13	176.13	176.37	175.89	11,011
July 07, 2025	177.04	176.61	176.61	177.04	176.55	1,518
July 04, 2025	177.21	177	177	177.45	177	865
July 03, 2025	176.62	176.92	176.92	176.97	176.62	1,286
July 02, 2025	176.88	176.49	176.49	176.88	176.26	2,581
July 01, 2025	176.96	177.05	177.05	177.77	176.84	12,163
June 30, 2025	176.77	176.51	176.51	177.47	176.51	6,312
June 27, 2025	176.8	176.67	176.67	176.91	176.63	3,670
June 26, 2025	177.32	176.92	176.92	177.32	176.85	1,610
June 25, 2025	177.57	176.98	176.98	177.57	176.73	2,602
June 24, 2025	177.66	177.16	177.16	177.66	176.84	886
June 23, 2025	177.15	177.6	177.6	177.72	177.09	2,383
June 20, 2025	177.92	177.54	177.54	177.92	177.24	654
June 19, 2025	177.4	177.44	177.44	177.66	177.27	10
June 18, 2025	177.16	177.81	177.81	177.81	177.01	1,836
June 17, 2025	177.06	177.22	177.22	177.58	176.98	1,218
June 16, 2025	176.89	177.38	177.38	177.44	176.61	1,452
June 13, 2025	178.09	177.27	177.27	178.16	177.27	7,389
June 12, 2025	177.58	177.93	177.93	177.96	177.58	1,780
June 11, 2025	177.21	177.05	177.05	177.38	176.96	11,710
June 10, 2025	177.04	177.42	177.42	177.43	177.04	1,611
June 09, 2025	176.95	176.9	176.9	177.47	176.58	594
June 06, 2025	176.88	176.91	176.91	177.22	176.82	1,860
June 05, 2025	177.47	176.6	176.6	177.89	176.6	4,177
June 04, 2025	177.45	177.34	177.34	177.47	177.1	2,326
June 03, 2025	177.67	177.52	177.52	177.67	177.4	708
June 02, 2025	177.38	177.21	177.21	177.38	176.87	3,912
May 30, 2025	177.44	177.45	177.45	177.56	177.02	2,138
May 29, 2025	176.57	177.37	177.37	177.51	176.44	478
May 28, 2025	177.08	176.89	176.89	177.12	176.62	20,867
May 27, 2025	177.08	177.16	177.16	177.32	176.97	1,630

Xtrackers II Germany Government Bond UCITS ETF (X03G.DE) XETRA