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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	175.26	175.54	175.54	175.63	175.2	2,648
September 25, 2025	175.34	175.23	175.23	175.65	175.23	861
September 24, 2025	175.48	175.46	175.46	175.68	175.4	6,619
September 23, 2025	175.55	175.37	175.37	175.56	175.3	2,310
September 22, 2025	175.43	175.33	175.33	175.63	175.32	2,766
September 19, 2025	175.43	175.51	175.51	175.63	175.29	16,407
September 18, 2025	176.38	175.81	175.81	176.38	175.76	446
September 17, 2025	176.09	176.41	176.41	176.41	176.01	2,917
September 16, 2025	176.06	175.98	175.98	176.21	175.85	557
September 15, 2025	175.79	175.91	175.91	175.96	175.79	450
September 12, 2025	176.18	175.72	175.72	176.18	175.64	2,778
September 11, 2025	176.38	176.36	176.36	176.38	175.99	2,713
September 10, 2025	176.49	176.43	176.43	176.57	176.23	2,281
September 09, 2025	176.42	176.23	176.23	176.42	176.13	3,980
September 08, 2025	176.28	176.54	176.54	176.69	176.18	6,571
September 05, 2025	175.92	176.27	176.27	176.39	175.6	7,402
September 04, 2025	175.62	175.59	175.59	175.93	175.59	3,929
September 03, 2025	175.06	175.39	175.39	175.39	174.85	915
September 02, 2025	175.11	174.91	174.91	175.11	174.78	1,272
September 01, 2025	175.43	175.25	175.25	175.49	175.25	11,461
August 29, 2025	175.96	175.65	175.65	175.96	175.62	2,169
August 28, 2025	176.09	175.94	175.94	176.09	175.64	885
August 27, 2025	175.43	175.87	175.87	176.06	175.43	2,179
August 26, 2025	175.56	175.72	175.72	175.72	175.35	2,173
August 25, 2025	175.34	175.29	175.29	175.34	175.06	14,123
August 22, 2025	175.12	175.66	175.66	175.67	175.12	2,009
August 21, 2025	175.83	175.34	175.34	175.83	175.15	1,349
August 20, 2025	175.44	175.68	175.68	175.75	175.41	1,448
August 19, 2025	175.15	175.23	175.23	175.23	174.92	432
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

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