Xtrackers Germany Government Bond UCITS ETF (ETR:X03G)
Germany · Delayed Price · Currency is EUR 175.87
-0.13 (-0.07%)
Mar 6, 2026, 5:35 PM CET
ETR:X03G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.91 | 176.10 | 175.72 | 175.87 | - | -0.07% | 5,506 |
| Mar 5, 2026 | 177.02 | 177.02 | 175.99 | 175.99 | 175.99 | -0.60% | 1,756 |
| Mar 4, 2026 | 176.82 | 177.05 | 176.63 | 177.05 | 177.05 | 0.07% | 6,719 |
| Mar 3, 2026 | 176.77 | 176.93 | 176.38 | 176.93 | 176.93 | -0.39% | 1,014 |
| Mar 2, 2026 | 178.10 | 178.10 | 177.37 | 177.63 | 177.63 | -0.29% | 3,276 |
| Feb 27, 2026 | 177.69 | 178.15 | 177.67 | 178.15 | 178.15 | 0.28% | 2,022 |
| Feb 26, 2026 | 177.48 | 177.72 | 177.37 | 177.64 | 177.64 | 0.15% | 767 |
| Feb 25, 2026 | 177.35 | 177.42 | 177.26 | 177.38 | 177.38 | 0.01% | 6,648 |
| Feb 24, 2026 | 177.50 | 177.50 | 177.35 | 177.36 | 177.36 | 0.04% | 1,354 |
| Feb 23, 2026 | 177.17 | 177.40 | 177.05 | 177.29 | 177.29 | 0.08% | 637 |
| Feb 20, 2026 | 177.16 | 177.26 | 177.05 | 177.14 | 177.14 | 0.09% | 2,570 |
| Feb 19, 2026 | 176.72 | 177.01 | 176.72 | 176.98 | 176.98 | 0.02% | 382 |
| Feb 18, 2026 | 176.89 | 177.07 | 176.83 | 176.95 | 176.95 | -0.02% | 4,256 |
| Feb 17, 2026 | 176.97 | 177.06 | 176.97 | 176.99 | 176.99 | 0.15% | 1,291 |
| Feb 16, 2026 | 176.89 | 176.95 | 176.63 | 176.72 | 176.72 | -0.04% | 599 |
| Feb 13, 2026 | 176.64 | 176.91 | 176.55 | 176.79 | 176.79 | 0.13% | 11,140 |
| Feb 12, 2026 | 176.30 | 176.56 | 176.22 | 176.56 | 176.56 | 0.11% | 3,068 |
| Feb 11, 2026 | 176.29 | 176.38 | 176.07 | 176.37 | 176.37 | 0.09% | 1,567 |
| Feb 10, 2026 | 175.89 | 176.21 | 175.87 | 176.21 | 176.21 | 0.29% | 570 |
| Feb 9, 2026 | 175.75 | 175.80 | 175.56 | 175.71 | 175.71 | -0.04% | 6,472 |
| Feb 6, 2026 | 176.14 | 176.14 | 175.70 | 175.77 | 175.77 | -0.03% | 6,508 |
| Feb 5, 2026 | 175.61 | 175.83 | 175.50 | 175.83 | 175.83 | 0.13% | 1,324 |
| Feb 4, 2026 | 175.33 | 175.60 | 175.33 | 175.60 | 175.60 | 0.19% | 9,077 |
| Feb 3, 2026 | 175.35 | 175.37 | 175.15 | 175.27 | 175.27 | -0.14% | 2,596 |
| Feb 2, 2026 | 175.72 | 175.83 | 175.40 | 175.51 | 175.51 | -0.16% | 5,663 |
| Jan 30, 2026 | 175.70 | 175.80 | 175.59 | 175.80 | 175.80 | -0.03% | 1,506 |
| Jan 29, 2026 | 175.48 | 175.93 | 175.48 | 175.86 | 175.86 | 0.09% | 3,405 |
| Jan 28, 2026 | 175.71 | 175.74 | 175.67 | 175.71 | 175.71 | 0.09% | 3,554 |
| Jan 27, 2026 | 175.25 | 175.57 | 175.25 | 175.55 | 175.55 | 0.01% | 5,219 |
| Jan 26, 2026 | 175.31 | 175.60 | 175.26 | 175.53 | 175.53 | 0.24% | 6,645 |
| Jan 23, 2026 | 175.40 | 175.40 | 175.10 | 175.11 | 175.11 | -0.16% | 4,167 |
| Jan 22, 2026 | 175.22 | 175.53 | 175.22 | 175.38 | 175.38 | 0.06% | 880 |
| Jan 21, 2026 | 175.78 | 175.78 | 175.27 | 175.28 | 175.28 | -0.13% | 766 |
| Jan 20, 2026 | 175.27 | 175.56 | 175.09 | 175.52 | 175.52 | -0.09% | 11,072 |
| Jan 19, 2026 | 176.00 | 176.00 | 175.67 | 175.68 | 175.68 | -0.03% | 4,953 |
| Jan 16, 2026 | 175.95 | 175.95 | 175.71 | 175.73 | 175.73 | -0.14% | 1,281 |
| Jan 15, 2026 | 175.93 | 176.17 | 175.79 | 175.97 | 175.97 | 0.02% | 1,420 |
| Jan 14, 2026 | 175.61 | 175.94 | 175.49 | 175.94 | 175.94 | 0.24% | 2,754 |
| Jan 13, 2026 | 175.47 | 175.64 | 175.16 | 175.52 | 175.52 | -0.09% | 46,838 |
| Jan 12, 2026 | 175.47 | 175.78 | 175.44 | 175.67 | 175.67 | 0.15% | 14,105 |
| Jan 9, 2026 | 175.21 | 175.47 | 175.21 | 175.40 | 175.40 | 0.01% | 7,202 |
| Jan 8, 2026 | 175.53 | 175.53 | 175.18 | 175.39 | 175.39 | -0.12% | 21,975 |
| Jan 7, 2026 | 175.45 | 175.79 | 175.45 | 175.60 | 175.60 | 0.22% | 3,966 |
| Jan 6, 2026 | 174.75 | 175.26 | 174.75 | 175.21 | 175.21 | 0.25% | 355 |
| Jan 5, 2026 | 174.62 | 174.90 | 174.48 | 174.77 | 174.77 | 0.10% | 5,311 |
| Jan 2, 2026 | 174.70 | 174.96 | 174.33 | 174.59 | 174.59 | -0.22% | 2,650 |
| Dec 30, 2025 | 175.01 | 175.11 | 174.96 | 174.98 | 174.98 | -0.13% | 281 |
| Dec 29, 2025 | 175.15 | 175.25 | 174.96 | 175.20 | 175.20 | 0.24% | 3,005 |
| Dec 23, 2025 | 174.67 | 174.91 | 174.67 | 174.78 | 174.78 | 0.32% | 667 |
| Dec 22, 2025 | 174.29 | 174.40 | 174.22 | 174.22 | 174.22 | -0.03% | 692 |