Xtrackers Germany Government Bond UCITS ETF (ETR:X03G)
Germany · Delayed Price · Currency is EUR 176.29
-0.13 (-0.07%)
Sep 18, 2025, 1:12 PM CET
ETR:X03G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 176.09 | 176.41 | 176.01 | 176.41 | 176.41 | 0.24% | 2,917 |
| Sep 16, 2025 | 176.06 | 176.21 | 175.85 | 175.98 | 175.98 | 0.04% | 557 |
| Sep 15, 2025 | 175.79 | 175.96 | 175.79 | 175.91 | 175.91 | 0.11% | 450 |
| Sep 12, 2025 | 176.18 | 176.18 | 175.64 | 175.72 | 175.72 | -0.36% | 2,778 |
| Sep 11, 2025 | 176.38 | 176.38 | 175.99 | 176.36 | 176.36 | -0.04% | 2,713 |
| Sep 10, 2025 | 176.49 | 176.57 | 176.23 | 176.43 | 176.43 | 0.11% | 2,281 |
| Sep 9, 2025 | 176.41 | 176.41 | 176.13 | 176.23 | 176.23 | -0.18% | 3,980 |
| Sep 8, 2025 | 176.28 | 176.69 | 176.18 | 176.54 | 176.54 | 0.16% | 6,571 |
| Sep 5, 2025 | 175.92 | 176.38 | 175.60 | 176.26 | 176.26 | 0.38% | 7,402 |
| Sep 4, 2025 | 175.62 | 175.93 | 175.59 | 175.59 | 175.59 | 0.12% | 3,929 |
| Sep 3, 2025 | 175.06 | 175.38 | 174.85 | 175.38 | 175.38 | 0.27% | 915 |
| Sep 2, 2025 | 175.11 | 175.11 | 174.78 | 174.91 | 174.91 | -0.19% | 1,272 |
| Sep 1, 2025 | 175.43 | 175.49 | 175.25 | 175.25 | 175.25 | -0.23% | 11,461 |
| Aug 29, 2025 | 175.96 | 175.96 | 175.62 | 175.65 | 175.65 | -0.16% | 2,169 |
| Aug 28, 2025 | 176.09 | 176.09 | 175.64 | 175.94 | 175.94 | 0.04% | 885 |
| Aug 27, 2025 | 175.43 | 176.06 | 175.43 | 175.87 | 175.87 | 0.09% | 2,179 |
| Aug 26, 2025 | 175.56 | 175.72 | 175.35 | 175.72 | 175.72 | 0.25% | 2,173 |
| Aug 25, 2025 | 175.34 | 175.34 | 175.06 | 175.29 | 175.29 | -0.21% | 14,123 |
| Aug 22, 2025 | 175.12 | 175.67 | 175.12 | 175.66 | 175.66 | 0.18% | 2,009 |
| Aug 21, 2025 | 175.83 | 175.83 | 175.15 | 175.34 | 175.34 | -0.19% | 1,349 |
| Aug 20, 2025 | 175.44 | 175.75 | 175.41 | 175.68 | 175.68 | 0.26% | 1,448 |
| Aug 19, 2025 | 175.15 | 175.23 | 174.92 | 175.23 | 175.23 | 0.14% | 432 |
| Aug 18, 2025 | 175.03 | 175.46 | 174.88 | 174.98 | 174.98 | 0.01% | 2,766 |
| Aug 15, 2025 | 175.75 | 175.75 | 174.97 | 174.97 | 174.97 | -0.45% | 1,652 |
| Aug 14, 2025 | 176.31 | 176.31 | 175.76 | 175.76 | 175.76 | -0.13% | 1,329 |
| Aug 13, 2025 | 175.52 | 176.06 | 175.52 | 175.99 | 175.99 | 0.41% | 1,377 |
| Aug 12, 2025 | 175.86 | 175.94 | 175.13 | 175.28 | 175.28 | -0.35% | 879 |
| Aug 11, 2025 | 176.15 | 176.36 | 175.83 | 175.89 | 175.89 | -0.09% | 1,124 |
| Aug 8, 2025 | 176.61 | 176.61 | 175.97 | 176.05 | 176.05 | -0.38% | 1,419 |
| Aug 7, 2025 | 176.54 | 176.75 | 176.37 | 176.73 | 176.73 | 0.11% | 870 |
| Aug 6, 2025 | 176.55 | 176.62 | 176.47 | 176.53 | 176.53 | -0.15% | 124 |
| Aug 5, 2025 | 176.85 | 176.99 | 176.52 | 176.80 | 176.80 | 0.02% | 3,259 |
| Aug 4, 2025 | 176.11 | 176.77 | 175.84 | 176.77 | 176.77 | 0.41% | 4,125 |
| Aug 1, 2025 | 175.69 | 176.59 | 175.63 | 176.05 | 176.05 | -0.03% | 421 |
| Jul 31, 2025 | 176.23 | 176.23 | 175.85 | 176.11 | 176.11 | 0.16% | 2,323 |
| Jul 30, 2025 | 175.91 | 176.21 | 175.83 | 175.83 | 175.83 | -0.04% | 4,476 |
| Jul 29, 2025 | 176.13 | 176.13 | 175.78 | 175.90 | 175.90 | -0.07% | 14,898 |
| Jul 28, 2025 | 175.84 | 176.12 | 175.84 | 176.02 | 176.02 | 0.12% | 7,330 |
| Jul 25, 2025 | 175.62 | 175.81 | 175.27 | 175.81 | 175.81 | -0.11% | 5,868 |
| Jul 24, 2025 | 176.40 | 176.41 | 176.00 | 176.01 | 176.01 | -0.63% | 3,791 |
| Jul 23, 2025 | 176.92 | 177.13 | 176.76 | 177.13 | 177.13 | -0.02% | 5,438 |
| Jul 22, 2025 | 176.67 | 177.17 | 176.67 | 177.17 | 177.17 | 0.12% | 2,988 |
| Jul 21, 2025 | 176.44 | 176.95 | 176.41 | 176.95 | 176.95 | 0.56% | 4,288 |
| Jul 18, 2025 | 176.08 | 176.08 | 175.82 | 175.97 | 175.97 | -0.10% | 3,397 |
| Jul 17, 2025 | 175.80 | 176.27 | 175.78 | 176.14 | 176.14 | 0.11% | 947 |
| Jul 16, 2025 | 175.62 | 176.06 | 175.62 | 175.94 | 175.94 | 0.11% | 718 |
| Jul 15, 2025 | 175.81 | 176.20 | 175.63 | 175.74 | 175.74 | 0.14% | 1,817 |
| Jul 14, 2025 | 175.10 | 175.65 | 175.10 | 175.50 | 175.50 | -0.04% | 1,634 |
| Jul 11, 2025 | 175.83 | 175.85 | 175.48 | 175.57 | 175.57 | -0.16% | 5,476 |
| Jul 10, 2025 | 176.42 | 176.42 | 175.75 | 175.85 | 175.85 | -0.22% | 1,579 |