Xtrackers Eurozone Government Bond 1-3 UCITS ETF (ETR:X03B)
Germany · Delayed Price · Currency is EUR 158.75
+0.05 (0.03%)
Sep 3, 2025, 1:12 PM CET
ETR:X03B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 158.84 | 158.89 | 158.82 | 158.87 | 158.87 | 0.03% | 2,016 |
| Aug 28, 2025 | 158.85 | 158.85 | 158.79 | 158.83 | 158.83 | - | 178 |
| Aug 27, 2025 | 158.76 | 158.83 | 158.76 | 158.83 | 158.83 | 0.02% | 106 |
| Aug 26, 2025 | 158.78 | 158.81 | 158.76 | 158.80 | 158.80 | 0.07% | 34 |
| Aug 25, 2025 | 158.74 | 158.74 | 158.63 | 158.69 | 158.69 | -0.07% | 23 |
| Aug 22, 2025 | 158.69 | 158.82 | 158.64 | 158.80 | 158.80 | 0.07% | 169 |
| Aug 21, 2025 | 158.82 | 158.82 | 158.69 | 158.69 | 158.69 | -0.06% | 496 |
| Aug 20, 2025 | 158.73 | 158.81 | 158.73 | 158.79 | 158.79 | -0.66% | 1 |
| Aug 19, 2025 | 159.84 | 159.85 | 159.81 | 159.84 | 158.69 | 0.02% | 118 |
| Aug 18, 2025 | 159.85 | 159.85 | 159.81 | 159.81 | 158.66 | 0.01% | 3 |
| Aug 15, 2025 | 159.89 | 159.89 | 159.79 | 159.79 | 158.64 | -0.07% | 22 |
| Aug 14, 2025 | 159.92 | 159.93 | 159.90 | 159.90 | 158.75 | -0.01% | 35 |
| Aug 13, 2025 | 159.79 | 159.92 | 159.79 | 159.92 | 158.77 | 0.10% | 48 |
| Aug 12, 2025 | 159.76 | 159.76 | 159.72 | 159.76 | 158.61 | -0.01% | 220 |
| Aug 11, 2025 | 159.80 | 159.80 | 159.71 | 159.78 | 158.63 | - | 44 |
| Aug 8, 2025 | 159.86 | 159.86 | 159.78 | 159.78 | 158.63 | -0.06% | 282 |
| Aug 7, 2025 | 159.88 | 159.92 | 159.82 | 159.88 | 158.73 | 0.03% | 115 |
| Aug 6, 2025 | 159.86 | 159.92 | 159.84 | 159.84 | 158.69 | -0.03% | 180 |
| Aug 5, 2025 | 159.87 | 159.88 | 159.84 | 159.88 | 158.73 | 0.02% | 140 |
| Aug 4, 2025 | 159.85 | 159.87 | 159.85 | 159.85 | 158.71 | 0.04% | 100 |
| Aug 1, 2025 | 159.65 | 159.85 | 159.65 | 159.79 | 158.64 | 0.03% | 461 |
| Jul 31, 2025 | 159.71 | 159.74 | 159.66 | 159.74 | 158.59 | 0.03% | 356 |
| Jul 30, 2025 | 159.71 | 159.75 | 159.69 | 159.69 | 158.54 | -0.03% | 62 |
| Jul 29, 2025 | 159.77 | 159.78 | 159.71 | 159.74 | 158.59 | -0.03% | 3 |
| Jul 28, 2025 | 159.69 | 159.78 | 159.69 | 159.78 | 158.63 | 0.09% | 226 |
| Jul 25, 2025 | 159.62 | 159.64 | 159.62 | 159.64 | 158.49 | -0.04% | 17 |
| Jul 24, 2025 | 159.89 | 159.89 | 159.68 | 159.71 | 158.56 | -0.20% | 19 |
| Jul 23, 2025 | 159.97 | 160.07 | 159.94 | 160.03 | 158.88 | 0.01% | 519 |
| Jul 22, 2025 | 159.93 | 160.02 | 159.93 | 160.01 | 158.86 | 0.03% | 212 |
| Jul 21, 2025 | 159.90 | 159.96 | 159.85 | 159.96 | 158.81 | 0.09% | 236 |
| Jul 18, 2025 | 159.78 | 159.84 | 159.78 | 159.81 | 158.66 | -0.01% | 1 |
| Jul 17, 2025 | 159.82 | 159.83 | 159.82 | 159.83 | 158.68 | -0.01% | 74 |
| Jul 16, 2025 | 159.73 | 159.85 | 159.71 | 159.85 | 158.70 | 0.09% | 147 |
| Jul 15, 2025 | 159.75 | 159.76 | 159.67 | 159.71 | 158.56 | 0.03% | 1,644 |
| Jul 14, 2025 | 159.63 | 159.71 | 159.60 | 159.67 | 158.52 | 0.05% | 99 |
| Jul 11, 2025 | 159.64 | 159.64 | 159.54 | 159.59 | 158.44 | -0.03% | 5 |
| Jul 10, 2025 | 159.74 | 159.74 | 159.60 | 159.63 | 158.48 | -0.06% | 103 |
| Jul 9, 2025 | 159.67 | 159.76 | 159.65 | 159.72 | 158.57 | 0.06% | 210 |
| Jul 8, 2025 | 159.68 | 159.68 | 159.62 | 159.62 | 158.47 | -0.07% | 174 |
| Jul 7, 2025 | 159.84 | 159.84 | 159.73 | 159.73 | 158.58 | -0.06% | 36 |
| Jul 4, 2025 | 159.81 | 159.89 | 159.81 | 159.82 | 158.67 | 0.04% | 471 |
| Jul 3, 2025 | 159.67 | 159.75 | 159.67 | 159.75 | 158.60 | 0.10% | 1,324 |
| Jul 2, 2025 | 159.67 | 159.70 | 159.59 | 159.59 | 158.44 | -0.07% | 145 |
| Jul 1, 2025 | 159.68 | 160.14 | 159.68 | 159.70 | 158.55 | - | 340 |
| Jun 30, 2025 | 159.64 | 159.70 | 159.64 | 159.70 | 158.55 | 0.06% | 394 |
| Jun 27, 2025 | 159.70 | 159.70 | 159.55 | 159.60 | 158.46 | -0.08% | 33 |
| Jun 26, 2025 | 159.70 | 159.73 | 159.70 | 159.73 | 158.58 | 0.05% | 586 |
| Jun 25, 2025 | 159.67 | 159.73 | 159.57 | 159.65 | 158.50 | 0.03% | 1,139 |
| Jun 24, 2025 | 159.64 | 159.64 | 159.55 | 159.60 | 158.46 | 0.01% | 26 |
| Jun 23, 2025 | 159.47 | 159.58 | 159.47 | 159.58 | 158.43 | 0.03% | 43 |