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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.16	177.14	177.14	177.26	177.05	2,570
February 19, 2026	176.19	176.86	176.86	176.86	176.19	382
February 18, 2026	176.35	176.88	176.88	177.01	176.35	4,256
February 17, 2026	176.97	176.99	176.99	177.06	176.97	1,291
February 16, 2026	176.89	176.72	176.72	176.95	176.63	599
February 13, 2026	176.18	176.69	176.69	176.81	176.18	11,140
February 12, 2026	175.63	176.51	176.51	176.51	175.63	3,068
February 11, 2026	175.7	176.07	176.07	176.27	175.7	1,567
February 10, 2026	175.47	176.15	176.15	176.15	175.47	570
February 09, 2026	175.11	175.7	175.7	175.7	175.11	6,472
February 06, 2026	176.13	175.77	175.8	176.13	175.7	6,508
February 05, 2026	174.92	175.72	175.72	175.72	174.92	1,324
February 04, 2026	175	175.46	175.46	175.5	175	9,077
February 03, 2026	175.09	175.13	175.13	175.36	175.09	2,596
February 02, 2026	175.49	175.56	175.56	175.8	175.49	5,663
January 30, 2026	175.27	175.66	175.66	175.75	175.27	1,506
January 29, 2026	175.12	175.86	175.86	175.86	175.12	3,405
January 28, 2026	175.16	175.73	175.73	175.73	175.16	3,554
January 27, 2026	175.25	175.53	175.36	175.57	175.25	5,201
January 26, 2026	174.88	175.4	175.4	175.43	174.88	6,645
January 23, 2026	174.82	175.27	175.27	175.35	174.82	4,167
January 22, 2026	174.85	175.41	175.41	175.45	174.85	880
January 21, 2026	175.22	175.44	175.44	175.74	175.22	766
January 20, 2026	175.07	175.81	175.81	175.81	175.07	11,072
January 19, 2026	175.49	175.78	175.78	175.96	175.49	4,953
January 16, 2026	175.58	175.73	175.73	175.85	175.58	1,281
January 15, 2026	175.93	175.97	175.88	176.17	175.79	1,420
January 14, 2026	175.16	175.78	175.78	175.78	175.16	2,754
January 13, 2026	175.46	175.52	175.41	175.64	175.16	46,838
January 12, 2026	174.96	175.41	175.41	175.65	174.96	14,105
January 09, 2026	174.9	175.4	175.4	175.43	174.9	7,202
January 08, 2026	175.22	175.23	175.23	175.35	175.22	21,975
January 07, 2026	174.92	175.81	175.81	175.81	174.92	3,966
January 06, 2026	174.25	175.17	175.17	175.17	174.25	355
January 05, 2026	174.02	174.74	174.74	174.79	174.02	5,311
January 02, 2026	174.7	174.59	174.68	174.96	174.32	2,650
December 30, 2025	174.69	175.02	175.02	175.1	174.69	281
December 29, 2025	175.15	175.2	175.08	175.25	174.96	3,005
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

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