Xtrackers Eurozone Government Bond 15-30 UCITS ETF (ETR:DBXF)
Germany · Delayed Price · Currency is EUR 258.80
-0.72 (-0.28%)
Sep 23, 2026, 1:12 PM CET
ETR:DBXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 260.20 | 260.20 | 258.80 | 258.80 | - | -0.28% | 33 |
| Sep 22, 2026 | 258.58 | 259.81 | 258.58 | 259.52 | 259.52 | -0.06% | 230 |
| Sep 21, 2026 | 259.11 | 259.72 | 259.04 | 259.68 | 259.68 | 1.13% | 119 |
| Sep 18, 2026 | 258.64 | 258.64 | 256.78 | 256.78 | 256.78 | -1.28% | 3 |
| Sep 17, 2026 | 257.62 | 260.11 | 257.22 | 260.11 | 260.11 | 0.92% | 838 |
| Sep 16, 2026 | 256.77 | 257.75 | 256.77 | 257.75 | 257.75 | 0.98% | 14 |
| Sep 15, 2026 | 256.63 | 256.80 | 255.26 | 255.26 | 255.26 | -0.84% | 110 |
| Sep 14, 2026 | 256.33 | 257.42 | 255.84 | 257.42 | 257.42 | 0.23% | 447 |
| Sep 11, 2026 | 257.43 | 257.43 | 256.73 | 256.84 | 256.84 | -0.04% | 623 |
| Sep 10, 2026 | 258.74 | 258.74 | 256.60 | 256.94 | 256.94 | -0.61% | 205 |
| Sep 9, 2026 | 260.74 | 260.74 | 258.51 | 258.51 | 258.51 | -1.11% | 312 |
| Sep 8, 2026 | 260.61 | 261.70 | 260.00 | 261.42 | 261.42 | -0.03% | 263 |
| Sep 7, 2026 | 261.57 | 261.57 | 260.46 | 261.49 | 261.49 | -0.27% | 9 |
| Sep 4, 2026 | 261.11 | 262.68 | 261.11 | 262.19 | 262.19 | 0.20% | 222 |
| Sep 3, 2026 | 261.02 | 261.70 | 261.02 | 261.67 | 261.67 | 0.47% | 124 |
| Sep 2, 2026 | 260.29 | 260.73 | 260.29 | 260.45 | 260.45 | -0.55% | 11 |
| Sep 1, 2026 | 261.67 | 262.28 | 260.88 | 261.89 | 261.89 | -0.10% | 204 |
| Aug 31, 2026 | 263.44 | 263.44 | 262.15 | 262.15 | 262.15 | -0.85% | 132 |
| Aug 28, 2026 | 267.00 | 267.00 | 263.18 | 264.40 | 264.40 | -0.09% | 17 |
| Aug 27, 2026 | 266.22 | 266.22 | 264.17 | 264.63 | 264.63 | -0.71% | 248 |
| Aug 26, 2026 | 266.79 | 266.79 | 265.65 | 266.51 | 266.51 | -0.10% | 340 |
| Aug 25, 2026 | 264.41 | 266.79 | 263.94 | 266.79 | 266.79 | 1.02% | 72 |
| Aug 24, 2026 | 264.61 | 264.61 | 263.53 | 264.10 | 264.10 | 0.62% | 185 |
| Aug 21, 2026 | 264.00 | 264.05 | 262.48 | 262.48 | 262.48 | -0.52% | 263 |
| Aug 20, 2026 | 264.62 | 264.65 | 263.84 | 263.84 | 263.84 | 0.35% | 494 |
| Aug 19, 2026 | 264.01 | 264.45 | 262.91 | 262.91 | 262.91 | -0.29% | 21 |
| Aug 18, 2026 | 263.98 | 263.98 | 263.35 | 263.67 | 263.67 | -0.49% | 35 |
| Aug 17, 2026 | 266.38 | 266.38 | 264.80 | 264.96 | 264.96 | -0.47% | 156 |
| Aug 14, 2026 | 268.94 | 268.94 | 266.22 | 266.22 | 266.22 | -1.22% | 104 |
| Aug 13, 2026 | 268.60 | 269.62 | 268.60 | 269.52 | 269.52 | 0.26% | 12 |
| Aug 12, 2026 | 268.40 | 269.39 | 268.40 | 268.81 | 268.81 | - | 38 |
| Aug 11, 2026 | 267.18 | 269.24 | 267.18 | 268.80 | 268.80 | -0.17% | 30 |
| Aug 10, 2026 | 269.59 | 270.05 | 268.18 | 269.25 | 269.25 | -0.36% | 63 |
| Aug 7, 2026 | 269.37 | 270.21 | 269.32 | 270.21 | 270.21 | -0.01% | 18 |
| Aug 6, 2026 | 270.30 | 270.37 | 270.25 | 270.25 | 270.25 | -0.13% | 1 |
| Aug 5, 2026 | 271.19 | 271.30 | 270.59 | 270.59 | 270.59 | 0.17% | 8 |
| Aug 4, 2026 | 269.53 | 270.50 | 269.27 | 270.14 | 270.14 | 0.43% | 17 |
| Aug 3, 2026 | 268.86 | 269.26 | 268.86 | 268.97 | 268.97 | 0.81% | 17 |
| Jul 31, 2026 | 268.68 | 268.81 | 266.80 | 266.80 | 266.80 | -0.37% | 351 |
| Jul 30, 2026 | 267.78 | 268.19 | 267.08 | 267.80 | 267.80 | -0.46% | 533 |
| Jul 29, 2026 | 270.29 | 270.29 | 268.83 | 269.05 | 269.05 | -0.54% | 112 |
| Jul 28, 2026 | 270.58 | 270.86 | 269.98 | 270.51 | 270.51 | 0.09% | 17 |
| Jul 27, 2026 | 269.66 | 270.32 | 269.50 | 270.28 | 270.28 | 0.78% | 15 |
| Jul 24, 2026 | 267.48 | 268.35 | 267.36 | 268.18 | 268.18 | 0.55% | 259 |
| Jul 23, 2026 | 267.56 | 267.59 | 266.70 | 266.70 | 266.70 | -0.30% | 218 |
| Jul 22, 2026 | 266.74 | 267.55 | 266.74 | 267.49 | 267.49 | -0.12% | 3 |
| Jul 21, 2026 | 267.94 | 267.94 | 267.30 | 267.80 | 267.80 | -0.22% | 14 |
| Jul 20, 2026 | 268.27 | 268.82 | 268.11 | 268.39 | 268.39 | -0.29% | 261 |
| Jul 17, 2026 | 269.00 | 269.43 | 268.78 | 269.16 | 269.16 | 0.36% | 116 |
| Jul 16, 2026 | 268.73 | 268.73 | 267.25 | 268.20 | 268.20 | -0.40% | 291 |