Xtrackers Germany Government Bond UCITS ETF (ETR:D5BB)
Germany · Delayed Price · Currency is EUR 167.19
-0.32 (-0.19%)
At close: Dec 5, 2025
ETR:D5BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.43 | 167.52 | 167.19 | 167.19 | 167.19 | -0.19% | 994 |
| Dec 4, 2025 | 167.67 | 167.76 | 167.51 | 167.51 | 167.51 | -0.16% | 122 |
| Dec 3, 2025 | 167.76 | 167.85 | 167.76 | 167.78 | 167.78 | 0.01% | 75 |
| Dec 2, 2025 | 167.68 | 167.76 | 167.60 | 167.76 | 167.76 | 0.03% | 203 |
| Dec 1, 2025 | 168.13 | 168.13 | 167.70 | 167.70 | 167.70 | -0.40% | 234 |
| Nov 28, 2025 | 168.45 | 168.47 | 168.37 | 168.37 | 168.37 | -0.05% | - |
| Nov 27, 2025 | 168.61 | 168.61 | 168.43 | 168.46 | 168.46 | -0.06% | - |
| Nov 26, 2025 | 168.37 | 168.56 | 168.37 | 168.56 | 168.56 | -0.01% | 996 |
| Nov 25, 2025 | 168.25 | 168.58 | 168.25 | 168.58 | 168.58 | 0.14% | 1 |
| Nov 24, 2025 | 168.40 | 168.40 | 168.31 | 168.35 | 168.35 | 0.07% | 1 |
| Nov 21, 2025 | 168.32 | 168.43 | 168.23 | 168.23 | 168.23 | 0.10% | 83 |
| Nov 20, 2025 | 168.16 | 168.16 | 168.01 | 168.06 | 168.06 | -0.10% | 7 |
| Nov 19, 2025 | 168.32 | 168.47 | 168.20 | 168.22 | 168.22 | 0.02% | 9 |
| Nov 18, 2025 | 168.37 | 168.40 | 168.19 | 168.19 | 168.19 | -0.02% | 160 |
| Nov 17, 2025 | 168.21 | 168.29 | 168.19 | 168.23 | 168.23 | 0.04% | 112 |
| Nov 14, 2025 | 168.27 | 168.49 | 168.16 | 168.16 | 168.16 | -0.19% | 36 |
| Nov 13, 2025 | 168.87 | 168.87 | 168.48 | 168.48 | 168.48 | -0.29% | 189 |
| Nov 12, 2025 | 168.69 | 168.97 | 168.63 | 168.97 | 168.97 | 0.11% | - |
| Nov 11, 2025 | 168.69 | 168.79 | 168.69 | 168.79 | 168.79 | 0.07% | 2 |
| Nov 10, 2025 | 168.38 | 168.67 | 168.38 | 168.67 | 168.67 | - | 134 |
| Nov 7, 2025 | 168.60 | 168.76 | 168.60 | 168.66 | 168.66 | -0.08% | 120 |
| Nov 6, 2025 | 169.06 | 169.06 | 168.49 | 168.79 | 168.79 | 0.08% | 992 |
| Nov 5, 2025 | 169.01 | 169.01 | 168.65 | 168.65 | 168.65 | -0.09% | 131 |
| Nov 4, 2025 | 168.76 | 168.89 | 168.76 | 168.81 | 168.81 | 0.08% | 24 |
| Nov 3, 2025 | 168.93 | 168.98 | 168.67 | 168.67 | 168.67 | -0.21% | 597 |
| Oct 31, 2025 | 168.89 | 169.03 | 168.89 | 169.03 | 169.03 | - | 32 |
| Oct 30, 2025 | 168.88 | 169.03 | 168.79 | 169.03 | 169.03 | -0.08% | - |
| Oct 29, 2025 | 169.17 | 169.17 | 169.10 | 169.16 | 169.16 | 0.08% | 192 |
| Oct 28, 2025 | 169.18 | 169.18 | 169.03 | 169.03 | 169.03 | -0.04% | 6 |
| Oct 27, 2025 | 168.86 | 169.10 | 168.86 | 169.10 | 169.10 | 0.06% | 16 |
| Oct 24, 2025 | 169.56 | 169.56 | 168.99 | 168.99 | 168.99 | -0.34% | 5 |
| Oct 23, 2025 | 169.67 | 169.67 | 169.52 | 169.57 | 169.57 | -0.11% | 109 |
| Oct 22, 2025 | 169.94 | 169.95 | 169.72 | 169.77 | 169.77 | -0.05% | 194 |
| Oct 21, 2025 | 169.74 | 169.85 | 169.60 | 169.85 | 169.85 | 0.23% | 630 |
| Oct 20, 2025 | 169.45 | 169.49 | 169.33 | 169.47 | 169.47 | -0.03% | 169 |
| Oct 17, 2025 | 170.10 | 170.10 | 169.41 | 169.52 | 169.52 | -0.06% | 90 |
| Oct 16, 2025 | 169.54 | 169.61 | 169.54 | 169.61 | 169.61 | -0.07% | - |
| Oct 15, 2025 | 169.45 | 169.74 | 169.45 | 169.74 | 169.74 | 0.35% | 2 |
| Oct 14, 2025 | 169.27 | 169.36 | 169.14 | 169.14 | 169.14 | 0.19% | 80 |
| Oct 13, 2025 | 168.75 | 168.93 | 168.75 | 168.83 | 168.83 | 0.07% | 140 |
| Oct 10, 2025 | 168.26 | 168.72 | 168.26 | 168.72 | 168.72 | 0.41% | 18 |
| Oct 9, 2025 | 168.24 | 168.24 | 167.98 | 168.02 | 168.02 | -0.14% | 7 |
| Oct 8, 2025 | 168.10 | 168.37 | 168.10 | 168.26 | 168.26 | 0.24% | 45 |
| Oct 7, 2025 | 167.64 | 167.86 | 167.56 | 167.86 | 167.86 | 0.01% | 55 |
| Oct 6, 2025 | 167.76 | 167.85 | 167.68 | 167.85 | 167.85 | -0.09% | 127 |
| Oct 3, 2025 | 168.00 | 168.05 | 167.96 | 168.00 | 168.00 | 0.01% | 2 |
| Oct 2, 2025 | 167.77 | 167.99 | 167.77 | 167.99 | 167.99 | 0.12% | 257 |
| Oct 1, 2025 | 167.64 | 168.03 | 167.64 | 167.79 | 167.79 | -0.03% | 53 |
| Sep 30, 2025 | 167.94 | 167.96 | 167.80 | 167.84 | 167.84 | -0.04% | 66 |
| Sep 29, 2025 | 167.69 | 167.90 | 167.69 | 167.90 | 167.90 | 0.27% | - |