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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	176.07	175.96	175.96	176.07	175.8	661
September 29, 2025	175.73	175.98	175.98	175.98	175.69	1,179
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

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