Xtrackers Eurozone Government Bond 3-5 UCITS ETF (ETR:DBXQ)
Germany · Delayed Price · Currency is EUR 207.53
-0.08 (-0.04%)
Oct 22, 2025, 1:12 PM CET
ETR:DBXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 207.46 | 207.61 | 207.32 | 207.61 | 207.61 | 0.14% | 519 |
| Oct 20, 2025 | 207.39 | 207.39 | 207.31 | 207.31 | 207.31 | -0.01% | 348 |
| Oct 17, 2025 | 207.75 | 207.81 | 207.34 | 207.34 | 207.34 | -0.04% | 800 |
| Oct 16, 2025 | 207.28 | 207.51 | 207.28 | 207.42 | 207.42 | -0.05% | 704 |
| Oct 15, 2025 | 207.20 | 207.53 | 207.17 | 207.53 | 207.53 | 0.24% | 446 |
| Oct 14, 2025 | 207.03 | 207.21 | 207.03 | 207.04 | 207.04 | 0.11% | 1,778 |
| Oct 13, 2025 | 206.90 | 206.99 | 206.63 | 206.82 | 206.82 | 0.08% | 2,804 |
| Oct 10, 2025 | 206.38 | 206.66 | 206.38 | 206.66 | 206.66 | 0.18% | 938 |
| Oct 9, 2025 | 206.42 | 206.54 | 206.29 | 206.29 | 206.29 | -0.07% | 695 |
| Oct 8, 2025 | 206.30 | 206.55 | 206.30 | 206.43 | 206.43 | 0.14% | 2,473 |
| Oct 7, 2025 | 206.23 | 206.23 | 206.05 | 206.14 | 206.14 | -0.03% | 218 |
| Oct 6, 2025 | 206.10 | 206.22 | 206.02 | 206.21 | 206.21 | 0.04% | 4,649 |
| Oct 3, 2025 | 206.22 | 206.22 | 206.12 | 206.12 | 206.12 | -0.01% | 119 |
| Oct 2, 2025 | 206.15 | 206.20 | 206.04 | 206.15 | 206.15 | 0.02% | 582 |
| Oct 1, 2025 | 205.95 | 206.33 | 205.88 | 206.11 | 206.11 | 0.12% | 1,235 |
| Sep 30, 2025 | 206.07 | 206.07 | 205.87 | 205.87 | 205.87 | -0.06% | 577 |
| Sep 29, 2025 | 205.98 | 206.03 | 205.97 | 205.99 | 205.99 | 0.08% | 279 |
| Sep 26, 2025 | 205.71 | 205.99 | 205.67 | 205.82 | 205.82 | 0.09% | 787 |
| Sep 25, 2025 | 205.88 | 205.93 | 205.63 | 205.64 | 205.64 | -0.10% | 786 |
| Sep 24, 2025 | 205.93 | 205.96 | 205.85 | 205.85 | 205.85 | 0.01% | 68 |
| Sep 23, 2025 | 206.09 | 206.09 | 205.83 | 205.83 | 205.83 | -0.02% | 332 |
| Sep 22, 2025 | 205.87 | 206.06 | 205.87 | 205.88 | 205.88 | 0.03% | 727 |
| Sep 19, 2025 | 205.89 | 205.98 | 205.82 | 205.82 | 205.82 | -0.09% | 473 |
| Sep 18, 2025 | 206.20 | 206.21 | 205.93 | 206.00 | 206.00 | -0.03% | 1,683 |
| Sep 17, 2025 | 206.12 | 206.25 | 206.06 | 206.06 | 206.06 | - | 363 |
| 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 |