Skip to main content
logo
Xtrackers Eurozone Government Bond 15-30 UCITS ETF (ETR:DBXF)
Germany flag Germany · Delayed Price · Currency is EUR
270.14
-2.34 (-0.86%)
Last updated: Apr 2, 2026, 1:14 PM CET

ETR:DBXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026270.58270.89270.14270.14--0.86%38
Apr 1, 2026275.23275.23272.28272.48272.480.18%416
Mar 31, 2026269.58271.98269.22271.98271.980.95%4,112
Mar 30, 2026265.00269.77265.00269.43269.430.93%1,235
Mar 27, 2026267.80267.80265.69266.95266.95-1.01%10
Mar 26, 2026272.11272.11269.43269.68269.68-1.58%1,400
Mar 25, 2026272.33274.30272.33274.00274.001.16%2,629
Mar 24, 2026272.56272.56269.35270.85270.850.01%94
Mar 23, 2026268.27272.45267.04270.81270.810.48%804
Mar 20, 2026273.98274.05269.28269.51269.51-1.87%3,031
Mar 19, 2026272.22274.64270.61274.64274.640.46%730
Mar 18, 2026272.00275.47272.00273.39273.39-0.34%1,417
Mar 17, 2026272.30274.32272.30274.32274.320.70%208
Mar 16, 2026270.84272.42270.84272.42272.420.29%741
Mar 13, 2026270.63271.77270.63271.63271.63-0.24%227
Mar 12, 2026273.37273.37272.12272.28272.28-0.61%671
Mar 11, 2026275.83275.83273.96273.96273.96-1.09%685
Mar 10, 2026278.37278.37276.35276.98276.980.43%50
Mar 9, 2026274.91275.80273.72275.80275.800.08%141
Mar 6, 2026276.20276.65275.57275.57275.57-0.27%369
Mar 5, 2026277.58278.83276.31276.31276.31-1.17%353
Mar 4, 2026277.35279.58277.35279.58279.580.18%193
Mar 3, 2026278.90279.08277.76279.08279.08-0.79%413
Mar 2, 2026283.36283.48281.11281.29281.29-0.74%116
Feb 27, 2026282.60283.48281.94283.38283.380.25%637
Feb 26, 2026281.63282.68281.52282.68282.680.42%842
Feb 25, 2026281.24281.55280.86281.51281.510.10%34
Feb 24, 2026280.03281.61280.03281.24281.240.19%42
Feb 23, 2026280.62280.90279.89280.71280.710.19%667
Feb 20, 2026279.87280.65279.87280.19280.190.29%452
Feb 19, 2026278.80279.38278.80279.38279.38-0.01%562
Feb 18, 2026279.09279.69278.95279.40279.400.40%314
Feb 17, 2026278.70279.45278.28278.28278.280.16%357
Feb 16, 2026278.82278.92277.84277.84277.840.27%8
Feb 13, 2026277.83278.14277.10277.10277.10-0.03%257
Feb 12, 2026276.60277.17276.07277.17277.170.24%972
Feb 11, 2026275.92276.50275.48276.50276.500.37%844
Feb 10, 2026274.37275.60273.96275.48275.480.71%710
Feb 9, 2026273.92273.92272.96273.53273.53-0.12%6,448
Feb 6, 2026274.81274.94273.65273.85273.85-0.01%7,112
Feb 5, 2026273.25274.08272.23273.88273.880.12%26,034
Feb 4, 2026273.42274.02273.17273.55273.550.23%34,603
Feb 3, 2026273.59275.47272.44272.91272.91-0.42%34,548
Feb 2, 2026274.77274.93273.70274.06274.06-0.25%3,184
Jan 30, 2026274.59275.25274.09274.74274.74-0.27%1,190
Jan 29, 2026274.97275.96274.69275.49275.490.06%1,215
Jan 28, 2026275.66275.97274.87275.33275.330.09%1,727
Jan 27, 2026275.19275.67274.71275.07275.07-0.17%1,233
Jan 26, 2026275.52276.06274.25275.53275.530.58%1,071
Jan 23, 2026276.00276.07273.43273.94273.940.08%1,710