Xtrackers Germany Government Bond UCITS ETF (ETR:D5BB)
Germany · Delayed Price · Currency is EUR 167.85
+0.04 (0.02%)
Sep 16, 2025, 5:36 PM CET
ETR:D5BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 167.92 | 167.92 | 167.78 | 167.85 | 167.85 | 0.02% | 12 |
| 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 | 167.65 | -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 | 167.77 | -0.09% | 124 |
| Aug 8, 2025 | 169.82 | 169.82 | 169.27 | 169.27 | 167.92 | -0.40% | 201 |
| Aug 7, 2025 | 169.62 | 169.95 | 169.61 | 169.95 | 168.59 | 0.12% | 1 |
| Aug 6, 2025 | 169.79 | 169.83 | 169.72 | 169.74 | 168.39 | -0.15% | 90 |
| Aug 5, 2025 | 170.09 | 170.09 | 169.75 | 169.99 | 168.64 | 0.02% | 83 |
| Aug 4, 2025 | 169.17 | 169.95 | 169.17 | 169.95 | 168.60 | 0.34% | 274 |
| Aug 1, 2025 | 168.91 | 169.44 | 168.91 | 169.37 | 168.02 | 0.06% | 23 |
| Jul 31, 2025 | 169.34 | 169.34 | 169.14 | 169.27 | 167.92 | 0.12% | 49 |
| Jul 30, 2025 | 169.24 | 169.38 | 169.07 | 169.07 | 167.72 | -0.09% | 83 |
| Jul 29, 2025 | 169.27 | 169.31 | 169.13 | 169.23 | 167.88 | -0.02% | 75 |
| Jul 28, 2025 | 169.16 | 169.33 | 168.94 | 169.27 | 167.92 | 0.17% | 661 |
| Jul 25, 2025 | 168.87 | 168.99 | 168.56 | 168.99 | 167.64 | -0.14% | 1 |
| Jul 24, 2025 | 169.52 | 169.52 | 169.21 | 169.23 | 167.88 | -0.59% | 10 |
| Jul 23, 2025 | 169.97 | 170.24 | 169.97 | 170.24 | 168.88 | -0.07% | 32 |
| Jul 22, 2025 | 169.96 | 170.36 | 169.96 | 170.36 | 169.00 | 0.16% | 144 |
| Jul 21, 2025 | 169.65 | 170.09 | 169.65 | 170.09 | 168.73 | 0.53% | 449 |
| Jul 18, 2025 | 169.23 | 169.23 | 169.16 | 169.20 | 167.85 | -0.11% | 497 |
| Jul 17, 2025 | 169.13 | 169.38 | 169.13 | 169.38 | 168.03 | 0.12% | 545 |
| Jul 16, 2025 | 168.93 | 169.28 | 168.93 | 169.18 | 167.83 | 0.15% | 7 |
| Jul 15, 2025 | 169.04 | 169.28 | 168.92 | 168.92 | 167.57 | 0.10% | 35 |
| Jul 14, 2025 | 168.89 | 168.89 | 168.68 | 168.75 | 167.41 | -0.04% | 450 |
| Jul 11, 2025 | 169.07 | 169.07 | 168.77 | 168.81 | 167.47 | -0.09% | 71 |
| Jul 10, 2025 | 169.66 | 169.66 | 168.97 | 168.97 | 167.62 | -0.30% | 2,381 |
| Jul 9, 2025 | 169.50 | 169.50 | 169.39 | 169.47 | 168.12 | 0.06% | 154 |