Xtrackers Eurozone Government Bond 3-5 UCITS ETF (ETR:DBXQ)
Germany · Delayed Price · Currency is EUR 206.05
+0.03 (0.01%)
Sep 16, 2025, 5:36 PM CET
ETR:DBXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 206.06 | 206.10 | 205.96 | 206.05 | 206.05 | 0.01% | 725 |
| Sep 15, 2025 | 205.93 | 206.17 | 205.93 | 206.02 | 206.02 | 0.08% | 3,633 |
| Sep 12, 2025 | 206.07 | 206.07 | 205.84 | 205.86 | 205.86 | -0.15% | 544 |
| Sep 11, 2025 | 206.31 | 206.36 | 206.11 | 206.17 | 206.17 | -0.07% | 193 |
| Sep 10, 2025 | 206.47 | 206.47 | 206.25 | 206.31 | 206.31 | -0.04% | 266 |
| Sep 9, 2025 | 206.43 | 206.45 | 206.37 | 206.40 | 206.40 | -0.04% | 863 |
| Sep 8, 2025 | 206.33 | 206.49 | 206.33 | 206.48 | 206.48 | 0.07% | 363 |
| Sep 5, 2025 | 206.07 | 206.40 | 206.02 | 206.33 | 206.33 | 0.21% | 427 |
| Sep 4, 2025 | 205.83 | 206.08 | 205.83 | 205.90 | 205.90 | 0.07% | 370 |
| Sep 3, 2025 | 205.60 | 205.90 | 205.52 | 205.76 | 205.76 | 0.15% | 370 |
| Sep 2, 2025 | 205.55 | 205.68 | 205.43 | 205.45 | 205.45 | -0.15% | 660 |
| Sep 1, 2025 | 205.75 | 205.85 | 205.71 | 205.75 | 205.75 | -0.06% | 192 |
| Aug 29, 2025 | 206.23 | 206.23 | 205.87 | 205.87 | 205.87 | -0.05% | 60 |
| Aug 28, 2025 | 206.00 | 206.06 | 205.87 | 205.98 | 205.98 | 0.03% | 126 |
| Aug 27, 2025 | 205.79 | 205.99 | 205.79 | 205.91 | 205.91 | 0.05% | 15 |
| Aug 26, 2025 | 205.75 | 205.81 | 205.67 | 205.81 | 205.81 | 0.18% | 514 |
| Aug 25, 2025 | 205.64 | 205.71 | 205.43 | 205.43 | 205.43 | -0.19% | 197 |
| Aug 22, 2025 | 205.44 | 205.96 | 205.44 | 205.83 | 205.83 | 0.16% | 750 |
| Aug 21, 2025 | 205.93 | 205.93 | 205.50 | 205.50 | 205.50 | -0.16% | 176 |
| Aug 20, 2025 | 205.70 | 205.97 | 205.70 | 205.82 | 205.82 | 0.15% | 378 |
| Aug 19, 2025 | 205.55 | 205.73 | 205.50 | 205.52 | 205.52 | - | 364 |
| Aug 18, 2025 | 205.44 | 205.63 | 205.44 | 205.53 | 205.53 | 0.03% | 370 |
| Aug 15, 2025 | 205.83 | 205.83 | 205.46 | 205.46 | 205.46 | -0.17% | 650 |
| Aug 14, 2025 | 206.02 | 206.13 | 205.80 | 205.80 | 205.80 | -0.06% | 1,111 |
| Aug 13, 2025 | 205.61 | 205.98 | 205.61 | 205.93 | 205.93 | 0.22% | 1,144 |
| Aug 12, 2025 | 205.63 | 205.65 | 205.39 | 205.48 | 205.48 | -0.07% | 352 |
| Aug 11, 2025 | 205.74 | 205.81 | 205.61 | 205.62 | 205.62 | -0.03% | 698 |
| Aug 8, 2025 | 205.98 | 205.98 | 205.68 | 205.68 | 205.68 | -0.16% | 176 |
| Aug 7, 2025 | 205.97 | 206.14 | 205.76 | 206.01 | 206.01 | 0.02% | 1,064 |
| Aug 6, 2025 | 206.01 | 206.10 | 205.97 | 205.97 | 205.97 | -0.03% | 249 |
| Aug 5, 2025 | 206.11 | 206.14 | 206.01 | 206.03 | 206.03 | 0.02% | 1,276 |
| Aug 4, 2025 | 205.62 | 206.07 | 205.62 | 205.98 | 205.98 | 0.17% | 417 |
| Aug 1, 2025 | 205.29 | 205.93 | 205.29 | 205.64 | 205.64 | 0.10% | 473 |
| Jul 31, 2025 | 205.51 | 205.61 | 205.35 | 205.44 | 205.44 | 0.01% | 3,041 |
| Jul 30, 2025 | 205.49 | 205.62 | 205.39 | 205.42 | 205.42 | -0.06% | 921 |
| Jul 29, 2025 | 205.62 | 205.69 | 205.49 | 205.55 | 205.55 | -0.03% | 437 |
| Jul 28, 2025 | 205.46 | 205.66 | 205.46 | 205.62 | 205.62 | 0.15% | 1,108 |
| Jul 25, 2025 | 205.19 | 205.39 | 204.96 | 205.31 | 205.31 | -0.10% | 968 |
| Jul 24, 2025 | 205.96 | 205.98 | 205.52 | 205.52 | 205.52 | -0.42% | 3,247 |
| Jul 23, 2025 | 206.29 | 206.48 | 206.20 | 206.38 | 206.38 | 0.01% | 1,839 |
| Jul 22, 2025 | 206.13 | 206.36 | 206.11 | 206.36 | 206.36 | 0.06% | 1,020 |
| Jul 21, 2025 | 205.97 | 206.24 | 205.97 | 206.24 | 206.24 | 0.27% | 445 |
| Jul 18, 2025 | 205.58 | 205.69 | 205.50 | 205.69 | 205.69 | -0.01% | 406 |
| Jul 17, 2025 | 205.70 | 205.84 | 205.63 | 205.72 | 205.72 | 0.01% | 537 |
| Jul 16, 2025 | 205.24 | 205.70 | 205.24 | 205.69 | 205.69 | 0.13% | 430 |
| Jul 15, 2025 | 205.39 | 205.62 | 205.39 | 205.43 | 205.43 | 0.06% | 212 |
| Jul 14, 2025 | 205.26 | 205.36 | 205.20 | 205.31 | 205.31 | 0.05% | 3,802 |
| Jul 11, 2025 | 205.36 | 205.36 | 205.18 | 205.20 | 205.20 | -0.02% | 552 |
| Jul 10, 2025 | 205.66 | 205.66 | 205.25 | 205.25 | 205.25 | -0.12% | 615 |
| Jul 9, 2025 | 205.49 | 205.59 | 205.40 | 205.50 | 205.50 | 0.02% | 541 |