Xtrackers Eurozone Government Bond UCITS ETF (ETR:X03F)
Germany · Delayed Price · Currency is EUR 170.99
-0.12 (-0.07%)
Sep 24, 2025, 5:36 PM CET
ETR:X03F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 171.03 | 171.17 | 170.89 | 170.99 | 170.99 | -0.07% | 1,102 |
| Sep 23, 2025 | 170.93 | 171.11 | 170.93 | 171.11 | 171.11 | 0.08% | 756 |
| Sep 22, 2025 | 171.13 | 171.19 | 170.94 | 170.98 | 170.98 | 0.02% | 317 |
| Sep 19, 2025 | 171.04 | 171.28 | 170.94 | 170.94 | 170.94 | -0.25% | 2,206 |
| Sep 18, 2025 | 171.95 | 171.95 | 171.26 | 171.37 | 171.37 | -0.21% | 1,175 |
| Sep 17, 2025 | 171.78 | 171.90 | 171.72 | 171.73 | 171.73 | 0.07% | 1,756 |
| Sep 16, 2025 | 171.83 | 171.83 | 171.42 | 171.61 | 171.61 | 0.01% | 1,786 |
| Sep 15, 2025 | 171.28 | 171.79 | 171.28 | 171.59 | 171.59 | 0.18% | 24,444 |
| Sep 12, 2025 | 171.59 | 171.75 | 171.24 | 171.29 | 171.29 | -0.34% | 452 |
| Sep 11, 2025 | 171.78 | 171.90 | 171.51 | 171.87 | 171.87 | 0.06% | 1,771 |
| Sep 10, 2025 | 171.83 | 171.84 | 171.62 | 171.77 | 171.77 | 0.08% | 154 |
| Sep 9, 2025 | 171.73 | 171.73 | 171.50 | 171.64 | 171.64 | -0.10% | 635 |
| Sep 8, 2025 | 171.37 | 171.82 | 171.37 | 171.82 | 171.82 | 0.23% | 1,031 |
| Sep 5, 2025 | 171.21 | 171.58 | 170.93 | 171.42 | 171.42 | 0.26% | 633 |
| Sep 4, 2025 | 170.60 | 171.03 | 170.60 | 170.97 | 170.97 | 0.35% | 1,378 |
| Sep 3, 2025 | 170.00 | 170.38 | 169.92 | 170.38 | 170.38 | 0.31% | 672 |
| Sep 2, 2025 | 170.09 | 170.09 | 169.67 | 169.86 | 169.86 | -0.35% | 8,297 |
| Sep 1, 2025 | 170.53 | 170.61 | 170.42 | 170.45 | 170.45 | -0.20% | 237 |
| Aug 29, 2025 | 170.92 | 170.97 | 170.71 | 170.79 | 170.79 | -0.11% | 1,590 |
| Aug 28, 2025 | 171.00 | 171.00 | 170.70 | 170.97 | 170.97 | 0.13% | 567 |
| Aug 27, 2025 | 170.72 | 171.01 | 170.58 | 170.74 | 170.74 | -0.03% | 425 |
| Aug 26, 2025 | 170.45 | 170.79 | 170.45 | 170.79 | 170.79 | 0.15% | 519 |
| Aug 25, 2025 | 170.90 | 170.90 | 170.35 | 170.54 | 170.54 | -0.37% | 826 |
| Aug 22, 2025 | 170.45 | 171.21 | 170.45 | 171.17 | 171.17 | 0.28% | 699 |
| Aug 21, 2025 | 171.27 | 171.27 | 170.70 | 170.70 | 170.70 | -0.28% | 1,127 |
| Aug 20, 2025 | 170.98 | 171.24 | 170.80 | 171.18 | 171.18 | -0.89% | 1,743 |
| Aug 19, 2025 | 172.55 | 172.74 | 172.46 | 172.71 | 170.81 | 0.10% | 1,373 |
| Aug 18, 2025 | 172.49 | 172.98 | 172.49 | 172.54 | 170.63 | 0.03% | 606 |
| Aug 15, 2025 | 173.26 | 173.26 | 172.48 | 172.49 | 170.59 | -0.53% | 1,202 |
| Aug 14, 2025 | 173.85 | 174.09 | 173.35 | 173.41 | 171.50 | -0.19% | 1,050 |
| Aug 13, 2025 | 173.11 | 173.74 | 173.11 | 173.74 | 171.83 | 0.50% | 453 |
| Aug 12, 2025 | 173.40 | 173.45 | 172.76 | 172.88 | 170.97 | -0.30% | 1,216 |
| Aug 11, 2025 | 173.65 | 173.65 | 173.40 | 173.40 | 171.49 | -0.08% | 3,734 |
| Aug 8, 2025 | 173.96 | 174.02 | 173.44 | 173.54 | 171.62 | -0.35% | 1,002 |
| Aug 7, 2025 | 173.93 | 174.19 | 173.80 | 174.15 | 172.23 | 0.13% | 1,038 |
| Aug 6, 2025 | 173.93 | 174.01 | 173.91 | 173.93 | 172.01 | -0.14% | 1,848 |
| Aug 5, 2025 | 174.29 | 174.30 | 173.89 | 174.18 | 172.26 | 0.05% | 1,525 |
| Aug 4, 2025 | 173.39 | 174.25 | 173.39 | 174.10 | 172.18 | 0.40% | 53,340 |
| Aug 1, 2025 | 172.79 | 174.13 | 172.79 | 173.40 | 171.49 | -0.03% | 415 |
| Jul 31, 2025 | 173.40 | 173.51 | 173.13 | 173.46 | 171.54 | 0.19% | 1,278 |
| Jul 30, 2025 | 173.34 | 173.49 | 172.95 | 173.13 | 171.22 | -0.14% | 827 |
| Jul 29, 2025 | 173.24 | 173.47 | 173.20 | 173.37 | 171.45 | 0.02% | 796 |
| Jul 28, 2025 | 173.18 | 173.36 | 173.07 | 173.34 | 171.42 | 0.21% | 830 |
| Jul 25, 2025 | 172.65 | 172.98 | 172.42 | 172.98 | 171.07 | -0.03% | 566 |
| Jul 24, 2025 | 173.57 | 173.65 | 173.02 | 173.04 | 171.13 | -0.69% | 966 |
| Jul 23, 2025 | 173.87 | 174.24 | 173.87 | 174.24 | 172.32 | 0.02% | 640 |
| Jul 22, 2025 | 173.85 | 174.21 | 173.83 | 174.21 | 172.28 | 0.15% | 632 |
| Jul 21, 2025 | 173.51 | 173.95 | 173.43 | 173.95 | 172.03 | 0.55% | 1,023 |
| Jul 18, 2025 | 172.90 | 173.12 | 172.85 | 172.99 | 171.07 | -0.09% | 590 |
| Jul 17, 2025 | 173.00 | 173.29 | 172.82 | 173.15 | 171.24 | 0.10% | 1,466 |