Xtrackers Eurozone Government Bond 1-3 UCITS ETF (ETR:DBXP)
Germany · Delayed Price · Currency is EUR 172.80
+0.12 (0.07%)
Sep 3, 2025, 2:58 PM CET
ETR:DBXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 172.78 | 172.79 | 172.69 | 172.69 | 172.69 | 0.01% | 309 |
| Sep 2, 2025 | 172.73 | 172.86 | 172.62 | 172.68 | 172.68 | -0.09% | 1,493 |
| Sep 1, 2025 | 172.82 | 172.86 | 172.72 | 172.83 | 172.83 | - | 1,799 |
| Aug 29, 2025 | 173.00 | 173.00 | 172.77 | 172.83 | 172.83 | -0.03% | 5,287 |
| Aug 28, 2025 | 173.02 | 173.02 | 172.77 | 172.88 | 172.88 | 0.03% | 2,440 |
| Aug 27, 2025 | 172.82 | 172.86 | 172.77 | 172.82 | 172.82 | 0.02% | 374 |
| Aug 26, 2025 | 172.70 | 172.83 | 172.67 | 172.79 | 172.79 | 0.05% | 4,361 |
| Aug 25, 2025 | 172.80 | 172.80 | 172.64 | 172.70 | 172.70 | 0.01% | 6,640 |
| Aug 22, 2025 | 172.65 | 172.80 | 172.65 | 172.69 | 172.69 | - | 2,800 |
| Aug 21, 2025 | 172.72 | 172.87 | 172.67 | 172.69 | 172.69 | -0.03% | 863 |
| Aug 20, 2025 | 172.88 | 172.88 | 172.71 | 172.74 | 172.74 | 0.02% | 2,839 |
| Aug 19, 2025 | 172.74 | 172.76 | 172.65 | 172.70 | 172.70 | 0.02% | 1,763 |
| Aug 18, 2025 | 172.55 | 172.73 | 172.55 | 172.67 | 172.67 | 0.02% | 1,991 |
| Aug 15, 2025 | 172.77 | 172.78 | 172.60 | 172.64 | 172.64 | -0.05% | 2,419 |
| Aug 14, 2025 | 172.84 | 172.84 | 172.70 | 172.73 | 172.73 | -0.04% | 672 |
| Aug 13, 2025 | 172.71 | 172.80 | 172.68 | 172.80 | 172.80 | 0.11% | 1,995 |
| Aug 12, 2025 | 172.68 | 172.68 | 172.53 | 172.61 | 172.61 | -0.01% | 4,018 |
| Aug 11, 2025 | 172.63 | 172.71 | 172.57 | 172.62 | 172.62 | -0.01% | 881 |
| Aug 8, 2025 | 172.74 | 172.79 | 172.60 | 172.64 | 172.64 | -0.06% | 1,788 |
| Aug 7, 2025 | 172.74 | 172.81 | 172.67 | 172.74 | 172.74 | 0.04% | 3,775 |
| Aug 6, 2025 | 172.76 | 172.78 | 172.67 | 172.67 | 172.67 | -0.03% | 772 |
| Aug 5, 2025 | 172.75 | 172.81 | 172.67 | 172.72 | 172.72 | - | 3,732 |
| Aug 4, 2025 | 172.62 | 172.75 | 172.62 | 172.72 | 172.72 | 0.03% | 3,637 |
| Aug 1, 2025 | 172.50 | 172.90 | 172.49 | 172.66 | 172.66 | 0.08% | 6,895 |
| Jul 31, 2025 | 172.55 | 172.60 | 172.50 | 172.52 | 172.52 | -0.02% | 3,617 |
| Jul 30, 2025 | 172.61 | 172.61 | 172.49 | 172.56 | 172.56 | -0.03% | 2,403 |
| Jul 29, 2025 | 172.56 | 172.65 | 172.51 | 172.61 | 172.61 | -0.03% | 2,126 |
| Jul 28, 2025 | 172.53 | 172.70 | 172.53 | 172.67 | 172.67 | 0.10% | 6,960 |
| Jul 25, 2025 | 172.48 | 172.50 | 172.39 | 172.50 | 172.50 | - | 1,954 |
| Jul 24, 2025 | 172.79 | 172.80 | 172.50 | 172.50 | 172.50 | -0.21% | 1,010 |
| Jul 23, 2025 | 172.88 | 172.93 | 172.82 | 172.86 | 172.86 | -0.02% | 1,938 |
| Jul 22, 2025 | 172.78 | 172.96 | 172.76 | 172.89 | 172.89 | 0.04% | 5,015 |
| Jul 21, 2025 | 172.79 | 172.85 | 172.71 | 172.82 | 172.82 | 0.08% | 8,655 |
| Jul 18, 2025 | 172.62 | 172.69 | 172.56 | 172.69 | 172.69 | -0.02% | 1,711 |
| Jul 17, 2025 | 172.73 | 172.73 | 172.62 | 172.72 | 172.72 | 0.06% | 871 |
| Jul 16, 2025 | 172.58 | 172.74 | 172.52 | 172.61 | 172.61 | 0.02% | 1,855 |
| Jul 15, 2025 | 172.59 | 172.66 | 172.52 | 172.58 | 172.58 | 0.05% | 2,440 |
| Jul 14, 2025 | 172.52 | 172.54 | 172.43 | 172.49 | 172.49 | 0.05% | 2,104 |
| Jul 11, 2025 | 172.45 | 172.46 | 172.38 | 172.41 | 172.41 | -0.03% | 4,093 |
| Jul 10, 2025 | 172.64 | 172.64 | 172.47 | 172.47 | 172.47 | -0.01% | 6,288 |
| Jul 9, 2025 | 172.50 | 172.64 | 172.42 | 172.48 | 172.48 | -0.01% | 3,694 |
| Jul 8, 2025 | 172.57 | 172.57 | 172.43 | 172.50 | 172.50 | -0.02% | 1,987 |
| Jul 7, 2025 | 172.71 | 172.72 | 172.44 | 172.53 | 172.53 | -0.08% | 5,494 |
| Jul 4, 2025 | 172.65 | 172.73 | 172.65 | 172.67 | 172.67 | 0.03% | 2,774 |
| Jul 3, 2025 | 172.56 | 172.63 | 172.46 | 172.61 | 172.61 | 0.03% | 22,884 |
| Jul 2, 2025 | 172.55 | 172.58 | 172.38 | 172.56 | 172.56 | 0.01% | 27,150 |
| Jul 1, 2025 | 172.55 | 172.65 | 172.50 | 172.55 | 172.55 | 0.03% | 7,798 |
| Jun 30, 2025 | 172.51 | 172.55 | 172.46 | 172.50 | 172.50 | 0.02% | 16,216 |
| Jun 27, 2025 | 172.50 | 172.57 | 172.43 | 172.46 | 172.46 | -0.06% | 2,837 |
| Jun 26, 2025 | 172.59 | 172.59 | 172.49 | 172.56 | 172.56 | 0.10% | 1,914 |