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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	174.67	174.78	174.71	174.9	174.67	667
December 22, 2025	173.57	174.26	174.26	174.38	173.57	692
December 19, 2025	174.19	174.62	174.62	174.65	174.19	555
December 18, 2025	174.94	174.84	174.64	174.94	174.45	238
December 17, 2025	174.48	174.79	174.79	175.07	174.48	7,774
December 16, 2025	174.52	174.78	174.78	174.92	174.52	1,728
December 15, 2025	174.39	174.54	174.54	175	174.39	3,402
December 12, 2025	174.26	174.66	174.66	174.72	174.26	2,460
December 11, 2025	174.58	174.82	174.82	174.83	174.58	15,419
December 10, 2025	174.63	174.72	174.56	174.76	174.4	2,372
December 09, 2025	174.21	174.77	174.77	174.85	174.21	11,921
December 08, 2025	174.55	174.66	174.66	175.04	174.55	3,094
December 05, 2025	175.31	175.57	175.57	175.58	175.31	2,523
December 04, 2025	175.36	175.73	175.73	175.83	175.36	1,225
December 03, 2025	175.47	175.99	175.99	175.99	175.47	4,322
December 02, 2025	175.48	175.75	175.75	175.8	175.48	3,618
December 01, 2025	175.98	175.9	175.9	176.21	175.9	7,875
November 28, 2025	176.2	176.6	176.6	176.65	176.2	2,667
November 27, 2025	177.19	176.63	176.63	177.19	176.61	679
November 26, 2025	176.67	176.78	176.63	176.82	176.49	8,481
November 25, 2025	176.1	176.65	176.65	176.65	176.1	1,595
November 24, 2025	176.04	176.39	176.39	176.61	176.04	2,738
November 21, 2025	176.49	176.44	176.57	176.74	176.2	17,119
November 20, 2025	176.29	176.26	176.13	176.32	176.06	2,654
November 19, 2025	176.02	176.58	176.58	176.58	176.02	2,286
November 18, 2025	176.16	176.51	176.51	176.97	176.16	1,752
November 17, 2025	175.85	176.41	176.41	176.44	175.85	2,948
November 14, 2025	176.38	176.25	176.25	176.68	176.25	2,477
November 13, 2025	177.06	176.63	176.63	177.23	176.59	2,184
November 12, 2025	176.88	177.21	177.21	177.26	176.77	3,442
November 11, 2025	176.85	176.96	176.96	177.07	176.73	3,913
November 10, 2025	176.53	176.82	176.82	176.92	176.53	4,549
November 07, 2025	176.7	176.84	176.84	176.91	176.69	5,902
November 06, 2025	176.9	176.93	176.93	177	176.71	3,459
November 05, 2025	177.21	176.84	176.84	177.21	176.79	3,836
November 04, 2025	176.96	177.03	177.03	177.27	176.83	19,963
November 03, 2025	177.13	176.79	176.79	177.25	176.74	8,379
October 31, 2025	177.09	177.18	177.18	177.31	176.99	3,529
October 30, 2025	176.57	177.38	177.38	177.38	176.57	7,984
October 29, 2025	176.9	177.4	177.4	177.4	176.9	6,128
October 28, 2025	176.99	177.34	177.34	177.46	176.99	9,666
October 27, 2025	176.69	177.56	177.56	177.56	176.69	22,746
October 24, 2025	177.31	177.34	177.34	177.71	177.31	4,321
October 23, 2025	177.56	177.78	177.78	177.78	177.56	2,879
October 22, 2025	178.16	177.97	178.05	178.18	177.93	997
October 21, 2025	177.95	177.96	178.11	178.13	177.81	3,577
October 20, 2025	177.18	177.48	177.48	177.99	177.18	3,260
October 17, 2025	177.91	177.72	177.72	178.73	177.72	6,669
October 16, 2025	177.4	177.72	177.72	177.81	177.4	2,699
October 15, 2025	177.03	177.9	177.9	177.9	177.03	6,588
October 14, 2025	176.77	177.32	177.32	177.56	176.77	1,433
October 13, 2025	176.34	177.06	177.06	177.08	176.34	6,595
October 10, 2025	176.6	176.87	176.87	176.87	176.41	2,908
October 09, 2025	176.31	176.24	176.19	176.46	176.13	3,044
October 08, 2025	175.6	176.6	176.6	176.6	175.6	4,711
October 07, 2025	175.57	176.27	176.27	176.31	175.57	19,252
October 06, 2025	175.67	176.01	176.01	176.1	175.67	11,661
October 03, 2025	175.72	176.12	176.12	176.22	175.72	452
October 02, 2025	175.52	176.12	176.12	176.12	175.52	1,199
October 01, 2025	175.43	175.96	175.96	176.04	175.43	8,087

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