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
February 20, 2026	150.44	150.24	150.24	150.44	150.24	2,004
February 19, 2026	150	150.09	150.09	150.09	150	159
February 18, 2026	150.46	150.4	150.4	150.46	150.18	1,002
February 17, 2026	150.57	150.57	150.57	150.57	150.57	1,300
February 16, 2026	150.31	150.22	150.22	150.31	150.22	413
February 13, 2026	149.54	150.07	150.07	150.07	149.54	1,017
February 12, 2026	149.22	149.7	149.7	149.78	149.22	134
February 11, 2026	149.3	149.2	149.2	149.61	149.2	605
February 10, 2026	149.15	149.3	149.3	149.6	149.15	638
February 09, 2026	148.7	148.46	148.46	149.09	148.46	5,075
February 06, 2026	149.17	149.2	149.2	149.2	149.15	1,322
February 05, 2026	148.81	149.01	149.01	149.01	148.4	399
February 04, 2026	148.78	149.29	149.29	149.35	148.53	2,115
February 03, 2026	148.39	148.65	148.65	148.69	148.36	374
February 02, 2026	148.5	148.52	148.52	149.09	148.5	497
January 30, 2026	148.62	149.06	149.06	149.54	148.6	705
January 29, 2026	148.84	148.7	148.7	149.04	148.6	363
January 28, 2026	148.37	148.99	148.99	149.06	148.37	931
January 27, 2026	149.07	149.09	149.09	149.18	148.8	844
January 26, 2026	150.29	149.19	149.19	150.29	148.85	4,555
January 23, 2026	148.62	148.75	148.75	148.92	148.62	93
January 22, 2026	149.07	148.74	148.74	149.41	148.52	3,153
January 21, 2026	148.27	148.76	148.76	148.76	148.27	1,951
January 20, 2026	148.1	148.47	148.47	148.71	148.1	909
January 19, 2026	148.81	149.14	149.14	149.14	148.76	1,695
January 16, 2026	149.2	149.35	149.35	149.44	149.1	11,123
January 15, 2026	149.79	149.55	149.55	149.79	149.23	2,073
January 14, 2026	149.23	149.18	149.18	149.51	149.18	2,441
January 13, 2026	149.06	149.49	149.49	149.51	149.06	153
January 12, 2026	149.04	149.45	149.45	149.45	149.01	546
January 09, 2026	148	149.45	149.45	149.45	148	618
January 08, 2026	149.14	149.17	149.17	149.47	149.14	600
January 07, 2026	149.67	149.43	149.43	149.71	149.38	925
January 06, 2026	149.9	149.26	149.26	149.9	149.01	3,671
January 05, 2026	148.89	149.14	149.14	149.25	148.75	670
December 30, 2025	149.25	149.22	149.22	149.57	149.22	187
December 29, 2025	150.65	149.48	149.48	150.65	149.17	4,937
December 23, 2025	149.39	149.16	149.16	149.42	149.04	744
December 22, 2025	148.76	149.19	149.19	149.19	148.76	342
December 19, 2025	148.93	149.23	149.23	149.29	148.93	1,845
December 18, 2025	149.53	149.4	149.4	149.54	149.25	441
December 17, 2025	148.76	149.17	149.17	149.38	148.76	362
December 16, 2025	148.98	148.54	148.54	149.33	148.54	520
December 15, 2025	149.17	149.22	149.22	149.37	149.13	1,538
December 12, 2025	149.39	149.37	149.37	149.39	149.37	5,326
December 11, 2025	149.44	149.46	149.46	149.48	149.14	60
December 10, 2025	148.85	149.23	149.23	149.28	148.7	523
December 09, 2025	149.1	149.19	149.19	149.26	149.1	770
December 08, 2025	149.5	149.15	149.15	149.5	149.07	361
December 05, 2025	149.82	149.87	149.87	149.97	149.74	1,143
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

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