Xtrackers II Global Government Bond UCITS ETF 4C - CHF Hedged - X03H.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149.57	149.67	149.67	150.08	149.57	313
December 03, 2025	149.91	150.06	150.06	150.19	149.91	639
December 02, 2025	149.6	149.95	149.95	149.95	149.6	806
December 01, 2025	150.37	150.01	150.01	150.37	149.84	653
November 28, 2025	150.76	150.57	150.57	150.83	150.42	1,702
November 27, 2025	150.34	150.66	150.66	150.72	150.34	345
November 26, 2025	150.6	150.65	150.65	150.65	150.57	436
November 25, 2025	150.35	150.4	150.4	150.66	150.35	295
November 24, 2025	150.15	150.36	150.36	150.41	150.15	1,174
November 21, 2025	150.39	149.99	149.99	150.39	149.99	176
November 20, 2025	149.9	149.88	149.88	149.91	149.62	691
November 19, 2025	149.82	150.18	150.18	150.25	149.82	1,631
November 18, 2025	150.02	150.07	150.07	150.3	150.01	380
November 17, 2025	150.1	149.93	149.93	150.26	149.93	612
November 14, 2025	150.01	150.1	150.1	150.62	150.01	457
November 13, 2025	150.76	150.36	150.36	150.76	150.36	785
November 12, 2025	150.54	150.68	150.68	150.68	150.45	671
November 11, 2025	150.62	150.65	150.65	150.85	150.38	3,215
November 10, 2025	150.15	150.46	150.46	150.46	150.15	394
November 07, 2025	150.46	150.59	150.59	150.69	150.46	176
November 06, 2025	150.48	150.43	150.43	150.67	150.43	1,102
November 05, 2025	150.57	150.48	150.48	150.61	150.48	86
November 04, 2025	150.68	150.75	150.75	150.79	150.47	2,188
November 03, 2025	150.74	150.72	150.72	150.76	150.67	913
October 31, 2025	150.79	150.89	150.89	150.89	150.53	1,691
October 30, 2025	150.8	150.97	150.97	151.32	150.52	799
October 29, 2025	151.09	151.34	151.34	151.4	151.09	5,515
October 28, 2025	151.43	151.06	151.06	151.43	151.06	7,090
October 27, 2025	150.85	151.07	151.07	151.22	150.85	2,329
October 24, 2025	151.08	151.18	151.18	151.35	151.08	5,666
October 23, 2025	151.55	151.41	151.41	151.55	151.22	12,702
October 22, 2025	151.62	151.5	151.5	151.76	151.46	928
October 21, 2025	151.57	151.5	151.5	151.57	151.2	1,512
October 20, 2025	150.88	151.41	151.41	151.41	150.88	1,217
October 17, 2025	151.2	151.26	151.26	151.78	151.04	1,100
October 16, 2025	149.75	151.2	151.2	151.2	149.75	563
October 15, 2025	150.92	151.08	151.08	151.21	150.91	2,093
October 14, 2025	151.06	151.07	151.07	151.07	150.93	1,144
October 13, 2025	150.39	150.72	150.72	150.72	150.39	100
October 10, 2025	150.22	150.31	150.31	150.31	150.22	536
October 09, 2025	150.01	149.89	149.89	150.43	149.89	173
October 08, 2025	150.09	149.98	149.98	150.35	149.98	134
October 07, 2025	150.8	149.9	149.9	150.8	149.51	1,254
October 06, 2025	149.64	149.93	149.93	149.95	149.6	3,072
October 03, 2025	150.12	150.35	150.35	150.5	150.12	524
October 02, 2025	150.01	150.04	150.04	150.43	149.95	11,529
October 01, 2025	150.07	150.32	150.32	150.47	150.07	3,226
September 30, 2025	150.13	149.92	149.92	150.26	149.92	2,532
September 29, 2025	149.75	150.04	150.04	150.07	149.75	12,019
September 26, 2025	150.24	149.89	149.89	150.24	149.37	386
September 25, 2025	149.81	149.75	149.75	149.98	149.74	61
September 24, 2025	150.23	150.06	150.06	150.23	149.88	260
September 23, 2025	148.64	149.8	149.8	150.15	148.64	1,581
September 22, 2025	150	149.66	149.66	150.01	149.66	226
September 19, 2025	149.76	150.02	150.02	150.02	149.76	2,271
September 18, 2025	150.26	150.26	150.26	150.26	150.26	0
September 17, 2025	150.85	150.7	150.7	150.85	150.7	282
September 16, 2025	150.59	150.59	150.59	150.68	150.43	146
September 15, 2025	150.24	150.59	150.59	150.59	150.24	648
September 12, 2025	150.5	150.38	150.38	150.51	150.38	10

Xtrackers II Global Government Bond UCITS ETF 4C - CHF Hedged (X03H.SW) SIX