Xtrackers Germany Government Bond UCITS ETF (ETR:D5BB)
169.34
-0.18 (-0.11%)
Oct 20, 2025, 2:12 PM CET
ETR:D5BB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 170.10 | 170.10 | 169.41 | 169.52 | 169.52 | -0.05% | 90 |
Oct 16, 2025 | 169.54 | 169.61 | 169.54 | 169.61 | 169.61 | -0.08% | 2 |
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 | 0.18% | 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 | 0.42% | 18 |
Oct 9, 2025 | 168.24 | 168.24 | 167.98 | 168.02 | 168.02 | -0.14% | 45 |
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% | 87 |
Sep 26, 2025 | 167.14 | 167.51 | 167.14 | 167.45 | 167.45 | 0.17% | 108 |
Sep 25, 2025 | 167.33 | 167.33 | 167.17 | 167.17 | 167.17 | -0.12% | 98 |
Sep 24, 2025 | 167.36 | 167.48 | 167.35 | 167.37 | 167.37 | 0.05% | 89 |
Sep 23, 2025 | 167.42 | 167.42 | 167.26 | 167.28 | 167.28 | 0.01% | 89 |
Sep 22, 2025 | 167.34 | 167.47 | 167.27 | 167.27 | 167.27 | -0.04% | 14 |
Sep 19, 2025 | 167.42 | 167.42 | 167.34 | 167.34 | 167.34 | -0.23% | 301 |
Sep 18, 2025 | 168.24 | 168.24 | 167.72 | 167.72 | 167.72 | -0.29% | 157 |
Sep 17, 2025 | 167.96 | 168.20 | 167.96 | 168.20 | 168.20 | 0.21% | 14 |
Sep 16, 2025 | 167.92 | 167.92 | 167.78 | 167.85 | 167.85 | 0.02% | 13 |
Sep 15, 2025 | 167.80 | 167.87 | 167.78 | 167.81 | 167.81 | 0.11% | 12 |
Sep 12, 2025 | 168.00 | 168.00 | 167.62 | 167.62 | 167.62 | -0.34% | 25 |
Sep 11, 2025 | 168.20 | 168.20 | 167.94 | 168.19 | 168.19 | -0.01% | 134 |
Sep 10, 2025 | 168.38 | 168.38 | 168.09 | 168.21 | 168.21 | 0.08% | 22 |
Sep 9, 2025 | 168.16 | 168.16 | 168.01 | 168.08 | 168.08 | -0.16% | 49 |
Sep 8, 2025 | 168.07 | 168.35 | 168.06 | 168.35 | 168.35 | 0.18% | 249 |
Sep 5, 2025 | 167.78 | 168.05 | 167.50 | 168.05 | 168.05 | 0.33% | 41 |
Sep 4, 2025 | 167.38 | 167.59 | 167.38 | 167.49 | 167.49 | 0.11% | 82 |
Sep 3, 2025 | 166.78 | 167.31 | 166.60 | 167.31 | 167.31 | 0.32% | 124 |
Sep 2, 2025 | 166.95 | 166.95 | 166.76 | 166.77 | 166.77 | -0.29% | 57 |
Sep 1, 2025 | 167.28 | 167.38 | 167.26 | 167.26 | 167.26 | -0.14% | 11 |
Aug 29, 2025 | 167.85 | 167.85 | 167.50 | 167.50 | 167.50 | -0.18% | 172 |
Aug 28, 2025 | 167.89 | 167.89 | 167.58 | 167.81 | 167.81 | 0.02% | 106 |
Aug 27, 2025 | 167.42 | 167.77 | 167.42 | 167.77 | 167.77 | 0.16% | 40 |
Aug 26, 2025 | 167.39 | 167.50 | 167.34 | 167.50 | 167.50 | 0.22% | 21 |
Aug 25, 2025 | 167.29 | 167.29 | 166.89 | 167.13 | 167.13 | -0.25% | 3,146 |
Aug 22, 2025 | 167.05 | 167.55 | 167.05 | 167.55 | 167.55 | 0.20% | 182 |
Aug 21, 2025 | 167.67 | 167.67 | 167.21 | 167.21 | 167.21 | -0.23% | 599 |
Aug 20, 2025 | 167.33 | 167.67 | 167.25 | 167.59 | 167.59 | -0.53% | 1,017 |
Aug 19, 2025 | 168.28 | 168.48 | 168.19 | 168.48 | 167.14 | 0.14% | 4 |
Aug 18, 2025 | 168.37 | 168.50 | 168.24 | 168.24 | 166.90 | - | 1 |
Aug 15, 2025 | 169.01 | 169.01 | 168.24 | 168.24 | 166.90 | -0.45% | 23 |
Aug 14, 2025 | 169.43 | 169.45 | 169.00 | 169.00 | 167.66 | -0.19% | 134 |
Aug 13, 2025 | 168.69 | 169.32 | 168.69 | 169.32 | 167.97 | 0.46% | 246 |
Aug 12, 2025 | 169.09 | 169.09 | 168.54 | 168.54 | 167.20 | -0.34% | 90 |
Aug 11, 2025 | 169.38 | 169.38 | 169.12 | 169.12 | 167.78 | -0.09% | 124 |