Xtrackers Eurozone Government Bond 1-3 UCITS ETF (ETR:X03B)
Germany · Delayed Price · Currency is EUR 156.46
-0.15 (-0.10%)
Sep 23, 2026, 2:42 PM CET
ETR:X03B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 156.69 | 156.69 | 156.52 | 156.52 | - | -0.05% | 5 |
| Sep 22, 2026 | 156.53 | 156.68 | 156.53 | 156.61 | 156.61 | -0.01% | 5 |
| Sep 21, 2026 | 156.56 | 156.66 | 156.55 | 156.62 | 156.62 | 0.14% | 1,053 |
| Sep 18, 2026 | 156.62 | 156.62 | 156.40 | 156.40 | 156.40 | -0.13% | 30 |
| Sep 17, 2026 | 156.57 | 156.63 | 156.49 | 156.60 | 156.60 | 0.02% | 599 |
| Sep 16, 2026 | 156.52 | 156.57 | 156.52 | 156.57 | 156.57 | 0.06% | 1 |
| Sep 15, 2026 | 156.42 | 156.48 | 156.42 | 156.48 | 156.48 | 0.04% | 89 |
| Sep 14, 2026 | 156.58 | 156.58 | 156.34 | 156.42 | 156.42 | -0.13% | 265 |
| Sep 11, 2026 | 156.59 | 156.65 | 156.59 | 156.63 | 156.63 | 0.05% | 186 |
| Sep 10, 2026 | 157.04 | 157.04 | 156.54 | 156.54 | 156.54 | -0.25% | 340 |
| Sep 9, 2026 | 157.10 | 157.10 | 156.90 | 156.94 | 156.94 | -0.13% | 3 |
| Sep 8, 2026 | 157.14 | 157.20 | 157.09 | 157.15 | 157.15 | 0.04% | 50 |
| Sep 7, 2026 | 157.19 | 157.19 | 157.09 | 157.09 | 157.09 | -0.08% | 192 |
| Sep 4, 2026 | 157.14 | 157.21 | 157.14 | 157.21 | 157.21 | 0.01% | - |
| Sep 3, 2026 | 157.11 | 157.19 | 157.10 | 157.19 | 157.19 | 0.11% | 254 |
| Sep 2, 2026 | 157.03 | 157.03 | 156.97 | 157.01 | 157.01 | -0.08% | 24 |
| Sep 1, 2026 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | -0.02% | - |
| Aug 31, 2026 | 157.22 | 157.22 | 157.12 | 157.18 | 157.18 | -0.03% | 271 |
| Aug 28, 2026 | 157.31 | 157.31 | 157.23 | 157.23 | 157.23 | -0.08% | - |
| Aug 27, 2026 | 157.40 | 157.40 | 157.35 | 157.35 | 157.35 | -0.02% | 44 |
| Aug 26, 2026 | 157.46 | 157.46 | 157.38 | 157.38 | 157.38 | -0.04% | - |
| Aug 25, 2026 | 157.30 | 157.45 | 157.27 | 157.45 | 157.45 | 0.13% | 238 |
| Aug 24, 2026 | 157.32 | 157.35 | 157.24 | 157.24 | 157.24 | -0.03% | 134 |
| Aug 21, 2026 | 157.32 | 157.32 | 157.27 | 157.30 | 157.30 | 0.01% | 264 |
| Aug 20, 2026 | 157.26 | 157.28 | 157.22 | 157.28 | 157.28 | 0.04% | - |
| Aug 19, 2026 | 157.24 | 157.24 | 157.17 | 157.21 | 157.21 | - | 112 |
| Aug 18, 2026 | 158.83 | 158.83 | 158.76 | 158.76 | 157.20 | -0.08% | 140 |
| Aug 17, 2026 | 158.90 | 158.92 | 158.89 | 158.89 | 157.34 | - | 231 |
| Aug 14, 2026 | 158.95 | 158.95 | 158.88 | 158.89 | 157.34 | -0.07% | 332 |
| Aug 13, 2026 | 158.91 | 159.00 | 158.91 | 159.00 | 157.44 | 0.06% | 15 |
| Aug 12, 2026 | 158.87 | 158.91 | 158.87 | 158.90 | 157.35 | 0.03% | 4 |
| Aug 11, 2026 | 158.42 | 158.90 | 158.42 | 158.86 | 157.30 | 0.01% | 222 |
| Aug 10, 2026 | 158.92 | 158.98 | 158.84 | 158.84 | 157.29 | -0.10% | 94 |
| Aug 7, 2026 | 159.02 | 159.03 | 158.97 | 159.00 | 157.44 | 0.04% | 58 |
| Aug 6, 2026 | 158.99 | 159.01 | 158.94 | 158.94 | 157.39 | -0.03% | 415 |
| Aug 5, 2026 | 159.01 | 159.01 | 158.95 | 159.00 | 157.44 | 0.02% | 315 |
| Aug 4, 2026 | 158.86 | 158.96 | 158.85 | 158.96 | 157.40 | 0.09% | 750 |
| Aug 3, 2026 | 158.79 | 158.84 | 158.79 | 158.82 | 157.26 | 0.08% | - |
| Jul 31, 2026 | 158.74 | 158.74 | 158.63 | 158.70 | 157.14 | -0.05% | 379 |
| Jul 30, 2026 | 158.69 | 158.78 | 158.69 | 158.78 | 157.22 | 0.10% | 1 |
| Jul 29, 2026 | 158.77 | 158.77 | 158.62 | 158.62 | 157.07 | -0.10% | 1,125 |
| Jul 28, 2026 | 158.78 | 158.78 | 158.72 | 158.78 | 157.23 | 0.08% | 1 |
| Jul 27, 2026 | 158.70 | 158.70 | 158.66 | 158.66 | 157.10 | 0.08% | - |
| Jul 24, 2026 | 158.43 | 158.53 | 158.43 | 158.53 | 156.98 | 0.13% | 45 |
| Jul 23, 2026 | 158.43 | 158.44 | 158.32 | 158.32 | 156.77 | -0.07% | 55 |
| Jul 22, 2026 | 158.49 | 158.49 | 158.44 | 158.44 | 156.89 | -0.07% | - |
| Jul 21, 2026 | 158.60 | 158.60 | 158.55 | 158.55 | 157.00 | -0.02% | - |
| Jul 20, 2026 | 158.50 | 158.60 | 158.50 | 158.58 | 157.03 | 0.01% | 7 |
| Jul 17, 2026 | 158.62 | 158.62 | 158.54 | 158.57 | 157.02 | -0.03% | 11 |
| Jul 16, 2026 | 158.64 | 158.64 | 158.61 | 158.61 | 157.06 | -0.04% | - |