Xtrackers Global Government Bond UCITS ETF (ETR:DBZB)
Germany · Delayed Price · Currency is EUR 203.86
-0.64 (-0.31%)
Sep 23, 2026, 3:58 PM CET
ETR:DBZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 204.77 | 205.16 | 203.86 | 203.86 | - | -0.31% | 3,561 |
| Sep 22, 2026 | 204.70 | 205.37 | 204.50 | 204.50 | 204.50 | -0.14% | 908 |
| Sep 21, 2026 | 204.88 | 205.10 | 204.72 | 204.78 | 204.78 | 0.31% | 1,337 |
| Sep 18, 2026 | 204.79 | 205.00 | 204.15 | 204.15 | 204.15 | -0.27% | 779 |
| Sep 17, 2026 | 204.27 | 204.97 | 204.10 | 204.70 | 204.70 | 0.06% | 3,119 |
| Sep 16, 2026 | 204.14 | 204.58 | 203.97 | 204.58 | 204.58 | 0.26% | 1,007 |
| Sep 15, 2026 | 203.96 | 204.14 | 203.62 | 204.05 | 204.05 | -0.14% | 2,584 |
| Sep 14, 2026 | 204.22 | 204.39 | 203.76 | 204.33 | 204.33 | -0.17% | 1,838 |
| Sep 11, 2026 | 204.81 | 205.00 | 204.27 | 204.67 | 204.67 | -0.18% | 5,559 |
| Sep 10, 2026 | 205.85 | 205.85 | 205.00 | 205.03 | 205.03 | -0.34% | 402 |
| Sep 9, 2026 | 206.24 | 206.31 | 205.72 | 205.72 | 205.72 | -0.36% | 748 |
| Sep 8, 2026 | 206.35 | 206.47 | 206.05 | 206.47 | 206.47 | 0.04% | 1,077 |
| Sep 7, 2026 | 206.55 | 206.55 | 206.07 | 206.39 | 206.39 | -0.17% | 3,072 |
| Sep 4, 2026 | 206.58 | 206.89 | 206.28 | 206.75 | 206.75 | 0.18% | 4,236 |
| Sep 3, 2026 | 206.43 | 206.76 | 205.98 | 206.37 | 206.37 | 0.24% | 2,273 |
| Sep 2, 2026 | 205.68 | 206.01 | 205.52 | 205.88 | 205.88 | -0.17% | 2,064 |
| Sep 1, 2026 | 206.40 | 206.40 | 205.74 | 206.24 | 206.24 | 0.04% | 3,651 |
| Aug 31, 2026 | 207.00 | 207.21 | 206.15 | 206.15 | 206.15 | -0.31% | 3,121 |
| Aug 28, 2026 | 207.28 | 208.98 | 206.80 | 206.80 | 206.80 | -0.29% | 3,190 |
| Aug 27, 2026 | 208.04 | 208.15 | 207.12 | 207.41 | 207.41 | -0.13% | 2,112 |
| Aug 26, 2026 | 207.55 | 207.81 | 207.25 | 207.68 | 207.68 | -0.01% | 1,164 |
| Aug 25, 2026 | 206.97 | 207.70 | 206.97 | 207.70 | 207.70 | 0.32% | 1,247 |
| Aug 24, 2026 | 207.21 | 207.22 | 206.82 | 207.03 | 207.03 | 0.11% | 1,279 |
| Aug 21, 2026 | 207.10 | 207.18 | 206.80 | 206.80 | 206.80 | -0.04% | 169 |
| Aug 20, 2026 | 207.48 | 207.48 | 206.85 | 206.89 | 206.89 | -0.14% | 805 |
| Aug 19, 2026 | 206.73 | 207.36 | 206.73 | 207.18 | 207.18 | 0.38% | 312 |
| Aug 18, 2026 | 206.81 | 206.81 | 206.26 | 206.40 | 206.40 | -0.14% | 1,210 |
| Aug 17, 2026 | 207.25 | 207.45 | 206.69 | 206.69 | 206.69 | -0.14% | 1,956 |
| Aug 14, 2026 | 208.04 | 208.04 | 206.97 | 206.97 | 206.97 | -0.51% | 1,227 |
| Aug 13, 2026 | 207.72 | 208.34 | 207.55 | 208.04 | 208.04 | 0.34% | 1,253 |
| Aug 12, 2026 | 207.25 | 207.84 | 207.25 | 207.34 | 207.34 | -0.01% | 3,035 |
| Aug 11, 2026 | 206.83 | 207.75 | 206.74 | 207.37 | 207.37 | 0.10% | 2,751 |
| Aug 10, 2026 | 207.93 | 207.93 | 207.17 | 207.17 | 207.17 | -0.28% | 1,494 |
| Aug 7, 2026 | 207.75 | 208.04 | 207.58 | 207.75 | 207.75 | -0.10% | 1,288 |
| Aug 6, 2026 | 208.25 | 208.35 | 207.80 | 207.95 | 207.95 | -0.12% | 1,602 |
| Aug 5, 2026 | 208.20 | 208.46 | 207.85 | 208.21 | 208.21 | 0.33% | 866 |
| Aug 4, 2026 | 207.20 | 207.83 | 206.94 | 207.52 | 207.52 | 0.20% | 12,654 |
| Aug 3, 2026 | 207.27 | 207.83 | 206.93 | 207.10 | 207.10 | 0.31% | 7,539 |
| Jul 31, 2026 | 207.62 | 207.69 | 206.46 | 206.47 | 206.47 | -0.42% | 1,438 |
| Jul 30, 2026 | 207.42 | 207.42 | 206.91 | 207.35 | 207.35 | -0.06% | 820 |
| Jul 29, 2026 | 207.90 | 208.00 | 207.48 | 207.48 | 207.48 | -0.20% | 585 |
| Jul 28, 2026 | 207.88 | 208.04 | 207.66 | 207.89 | 207.89 | 0.25% | 618 |
| Jul 27, 2026 | 207.46 | 207.79 | 207.33 | 207.38 | 207.38 | 0.15% | 1,735 |
| Jul 24, 2026 | 206.68 | 207.27 | 206.68 | 207.07 | 207.07 | 0.30% | 1,342 |
| Jul 23, 2026 | 207.21 | 207.21 | 206.45 | 206.45 | 206.45 | -0.45% | 231 |
| Jul 22, 2026 | 207.44 | 207.47 | 207.17 | 207.38 | 207.38 | 0.02% | 805 |
| Jul 21, 2026 | 207.74 | 207.90 | 206.94 | 207.33 | 207.33 | -0.08% | 4,136 |
| Jul 20, 2026 | 208.03 | 208.29 | 207.49 | 207.49 | 207.49 | -0.30% | 520 |
| Jul 17, 2026 | 208.35 | 208.54 | 208.11 | 208.11 | 208.11 | 0.07% | 268 |
| Jul 16, 2026 | 208.30 | 208.30 | 207.68 | 207.97 | 207.97 | -0.27% | 1,123 |