Xtrackers II Eurozone Government Bond 1-3 UCITS ETF 1D

X03B
🏛️ germany →
158.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 157.71 158.04 157.71 158.04 0.0M
2021-12-29 157.74 158.05 157.74 158.05 0.0M
2021-12-28 157.72 158.04 157.72 158.04 0.0M
2021-12-27 157.79 158.05 157.79 158.05 0.0M
2021-12-23 157.89 158.20 157.79 157.79 0.0M
2021-12-22 157.93 157.93 157.88 157.89 0.0M
2021-12-21 158.00 158.34 157.93 157.93 0.0M
2021-12-20 158.38 158.40 158.36 158.36 0.0M
2021-12-17 157.91 158.34 157.91 157.99 0.0M
2021-12-16 157.92 158.28 157.91 157.91 0.0M
2021-12-15 157.95 158.31 157.92 157.92 0.0M
2021-12-14 158.01 158.37 157.95 157.95 0.0M
2021-12-13 157.99 158.37 157.99 158.37 0.0M
2021-12-10 158.32 158.32 157.99 157.99 0.0M
2021-12-09 157.36 158.33 157.36 158.33 0.0M
2021-12-08 157.46 158.38 157.46 158.36 0.0M
2021-12-07 157.53 158.38 157.53 158.38 0.0M
2021-12-06 158.05 158.41 158.05 158.41 0.0M
2021-12-03 158.06 158.42 158.06 158.39 0.0M
2021-12-02 157.97 158.06 157.97 158.06 0.0M
2021-12-01 158.11 158.40 158.11 158.34 0.0M
2021-11-30 158.15 158.54 158.15 158.53 0.0M
2021-11-29 158.18 158.52 158.15 158.15 0.0M
2021-11-26 158.10 158.56 158.10 158.18 0.0M
2021-11-25 158.14 158.50 158.10 158.10 0.0M
2021-11-24 158.14 158.51 158.14 158.14 0.0M
2021-11-23 158.22 158.55 158.22 158.51 0.0M
2021-11-22 158.29 158.67 158.29 158.62 0.0M
2021-11-19 158.21 158.63 158.21 158.63 0.0M
2021-11-18 158.15 158.56 158.15 158.56 0.0M
2021-11-17 158.16 158.57 158.16 158.57 0.0M
2021-11-16 158.14 158.51 158.14 158.16 0.0M
2021-11-15 158.30 158.30 158.25 158.25 0.0M
2021-11-12 158.25 158.51 158.25 158.51 0.0M
2021-11-11 158.25 158.25 158.25 158.25 0.0M
2021-11-10 158.33 158.59 158.33 158.56 0.0M
2021-11-09 158.29 158.60 158.29 158.33 0.0M
2021-11-08 158.39 158.54 158.39 158.52 0.0M
2021-11-05 158.36 158.56 158.36 158.56 0.0M
2021-11-04 158.14 158.52 158.14 158.52 0.0M
2021-11-03 158.14 158.38 158.14 158.30 0.0M
2021-11-02 157.89 158.24 157.89 158.14 0.0M
2021-11-01 157.91 158.05 157.91 157.93 0.0M
2021-10-29 158.09 158.09 158.03 158.03 0.0M
2021-10-28 158.23 158.23 158.15 158.15 0.0M
2021-10-27 158.23 158.35 158.23 158.23 0.0M
2021-10-26 158.25 158.36 158.25 158.36 0.0M
2021-10-25 158.19 158.32 158.19 158.32 0.0M
2021-10-22 158.22 158.30 158.22 158.30 0.0M
2021-10-21 158.27 158.38 158.22 158.22 0.0M
2021-10-20 158.21 158.37 158.21 158.36 0.0M
2021-10-19 158.25 158.38 158.21 158.21 0.0M
2021-10-18 158.37 158.37 158.33 158.36 0.0M
2021-10-15 158.39 158.45 158.39 158.44 0.0M
2021-10-14 158.35 158.48 158.35 158.48 0.0M
2021-10-13 158.35 158.45 158.35 158.45 0.0M
2021-10-12 158.39 158.49 158.39 158.48 0.0M
2021-10-11 158.43 158.48 158.43 158.46 0.0M
2021-10-08 158.44 158.53 158.44 158.53 0.0M
2021-10-07 158.43 158.56 158.43 158.56 0.0M
2021-10-06 158.44 158.50 158.43 158.43 0.0M
2021-10-05 158.46 158.58 158.44 158.44 0.0M
2021-10-04 158.49 158.56 158.49 158.56 0.0M
2021-10-01 158.41 158.54 158.41 158.54 0.0M
2021-09-30 158.43 158.52 158.41 158.41 0.0M
2021-09-29 158.42 158.54 158.42 158.43 0.0M
2021-09-28 158.53 158.53 158.42 158.42 0.0M
2021-09-27 158.48 158.57 158.48 158.57 0.0M
2021-09-24 158.50 158.60 158.50 158.60 0.0M
2021-09-23 158.57 158.64 158.57 158.62 0.0M
2021-09-22 158.57 158.66 158.57 158.57 0.0M
2021-09-21 158.56 158.67 158.56 158.67 0.0M
2021-09-20 158.53 158.64 158.53 158.64 0.0M
2021-09-17 158.56 158.62 158.53 158.53 0.0M
2021-09-16 158.55 158.64 158.55 158.64 0.0M
2021-09-15 158.61 158.66 158.54 158.54 0.0M
2021-09-14 158.58 158.69 158.58 158.69 0.0M
2021-09-13 158.57 158.67 158.57 158.58 0.0M
2021-09-10 158.60 158.66 158.60 158.66 0.0M
2021-09-09 158.54 158.61 158.54 158.61 0.0M
2021-09-08 158.54 158.64 158.54 158.63 0.0M
2021-09-07 158.62 158.65 158.54 158.54 0.0M
2021-09-06 158.62 158.71 158.62 158.71 0.0M
2021-09-03 158.66 158.74 158.66 158.71 0.0M
2021-09-02 158.62 158.76 158.62 158.66 0.0M
2021-09-01 158.61 158.70 158.61 158.69 0.0M
2021-08-31 158.68 158.68 158.68 158.68 0.0M
2021-08-30 158.64 158.74 158.64 158.66 0.0M
2021-08-27 158.64 158.77 158.64 158.64 0.0M
2021-08-26 158.65 158.72 158.65 158.72 0.0M
2021-08-25 158.73 158.82 158.73 158.79 0.0M
2021-08-24 158.73 158.84 158.73 158.73 0.0M
2021-08-23 158.77 158.86 158.77 158.80 0.0M
2021-08-20 158.75 158.86 158.75 158.77 0.0M
2021-08-19 158.75 158.87 158.75 158.84 0.0M
2021-08-18 158.73 158.84 158.73 158.75 0.0M
2021-08-17 158.73 158.85 158.73 158.82 0.0M
2021-08-16 158.71 158.82 158.70 158.70 0.0M
2021-08-13 158.73 158.85 158.71 158.71 0.0M
2021-08-12 158.73 158.86 158.73 158.85 0.0M
2021-08-11 158.74 158.85 158.74 158.85 0.0M
2021-08-10 158.73 158.88 158.73 158.74 0.0M
2021-08-09 158.75 158.88 158.71 158.71 0.0M
2021-08-06 158.80 158.90 158.80 158.90 0.0M
2021-08-05 158.78 158.91 158.78 158.80 0.0M
2021-08-04 158.79 158.92 158.79 158.92 0.0M
2021-08-03 158.77 158.90 158.77 158.79 0.0M
2021-08-02 158.74 158.78 158.74 158.78 0.0M
2021-07-30 158.74 158.85 158.74 158.74 0.0M
2021-07-29 158.74 158.89 158.74 158.89 0.0M
2021-07-28 158.73 158.89 158.73 158.74 0.0M
2021-07-27 158.71 158.83 158.71 158.83 0.0M
2021-07-26 158.72 158.85 158.72 158.85 0.0M
2021-07-23 158.69 158.84 158.69 158.72 0.0M
2021-07-22 158.67 158.77 158.67 158.77 0.0M
2021-07-21 158.68 158.78 158.67 158.67 0.0M
2021-07-20 158.65 158.78 158.65 158.78 0.0M
2021-07-19 158.61 158.78 158.61 158.63 0.0M
2021-07-16 158.59 158.75 158.59 158.61 0.0M
2021-07-15 158.58 158.74 158.58 158.70 0.0M
2021-07-14 158.57 158.68 158.57 158.58 0.0M
2021-07-13 158.56 158.68 158.56 158.57 0.0M
2021-07-12 158.56 158.71 158.56 158.56 0.0M
2021-07-09 158.60 158.71 158.56 158.56 0.0M
2021-07-08 158.61 158.74 158.60 158.60 0.0M
2021-07-07 158.61 158.73 158.61 158.73 0.0M
2021-07-06 158.56 158.69 158.56 158.61 0.0M
2021-07-05 158.48 158.69 158.46 158.46 0.0M
2021-07-02 158.46 158.73 158.46 158.51 0.0M
2021-07-01 158.44 158.68 158.44 158.68 0.0M
2021-06-30 158.41 158.64 158.41 158.44 0.0M
2021-06-29 158.40 158.67 158.40 158.42 0.0M
2021-06-28 158.28 158.62 158.28 158.41 0.0M
2021-06-25 158.31 158.62 158.31 158.35 0.0M
2021-06-24 158.32 158.64 158.32 158.64 0.0M
2021-06-23 158.30 158.65 158.30 158.40 0.0M
2021-06-22 158.31 158.63 158.31 158.63 0.0M
2021-06-21 158.36 158.66 158.36 158.66 0.0M
2021-06-18 158.36 158.72 158.36 158.68 0.0M
2021-06-17 158.41 158.74 158.41 158.57 0.0M
2021-06-16 158.44 158.76 158.44 158.60 0.0M
2021-06-15 158.40 158.78 158.40 158.57 0.0M
2021-06-14 158.46 158.79 158.46 158.79 0.0M
2021-06-11 158.46 158.82 158.46 158.61 0.0M
2021-06-10 158.45 158.75 158.45 158.75 0.0M
2021-06-09 158.41 158.81 158.41 158.55 0.0M
2021-06-08 158.35 158.71 158.35 158.53 0.0M
2021-06-07 158.39 158.75 158.39 158.51 0.0M
2021-06-04 158.39 158.76 158.39 158.76 0.0M
2021-06-03 158.37 158.74 158.37 158.50 0.0M
2021-06-02 158.73 158.74 158.72 158.74 0.0M
2021-06-01 158.36 158.71 158.36 158.71 0.0M
2021-05-31 158.36 158.70 158.36 158.50 0.0M
2021-05-28 158.34 158.73 158.34 158.48 0.0M
2021-05-27 158.36 158.72 158.36 158.50 0.0M
2021-05-26 158.34 158.72 158.34 158.72 0.0M
2021-05-25 158.30 158.70 158.30 158.55 0.0M
2021-05-21 158.28 158.65 158.28 158.65 0.0M
2021-05-20 158.24 158.62 158.24 158.62 0.0M
2021-05-19 158.27 158.60 158.27 158.60 0.0M
2021-05-18 158.24 158.60 158.24 158.60 0.0M
2021-05-17 158.32 158.62 158.32 158.39 0.0M
2021-05-14 158.28 158.62 158.28 158.41 0.0M
2021-05-13 158.30 158.62 158.30 158.44 0.0M
2021-05-12 158.35 158.70 158.35 158.46 0.0M
2021-05-11 158.40 158.72 158.40 158.49 0.0M
2021-05-10 158.39 158.54 158.39 158.54 0.0M
2021-05-07 158.42 158.77 158.42 158.76 0.0M
2021-05-06 158.47 158.80 158.47 158.59 0.0M
2021-05-05 158.45 158.81 158.45 158.81 0.0M
2021-05-04 158.44 158.83 158.44 158.63 0.0M
2021-05-03 158.42 158.81 158.42 158.81 0.0M
2021-04-30 158.39 158.77 158.39 158.59 0.0M
2021-04-29 158.45 158.78 158.45 158.52 0.0M
2021-04-28 158.45 158.84 158.45 158.59 0.0M
2021-04-27 158.64 159.01 158.64 159.01 0.0M
2021-04-26 158.67 159.01 158.67 158.83 0.0M
2021-04-23 158.68 159.04 158.68 159.02 0.0M
2021-04-22 158.70 159.08 158.70 159.04 0.0M
2021-04-21 158.67 159.04 158.67 158.87 0.0M
2021-04-20 158.78 159.06 158.78 159.02 0.0M
2021-04-19 158.71 159.05 158.71 158.76 0.0M
2021-04-16 158.71 159.06 158.71 158.83 0.0M
2021-04-15 158.67 159.07 158.67 159.07 0.0M
2021-04-14 158.77 159.09 158.77 159.06 0.0M
2021-04-13 158.88 159.07 158.88 158.93 0.0M
2021-04-12 159.01 159.13 159.01 159.11 0.0M
2021-04-09 159.08 159.12 159.08 159.12 0.0M
2021-04-08 159.08 159.17 159.08 159.17 0.0M
2021-04-07 159.04 159.15 159.04 159.08 0.0M
2021-04-06 159.10 159.15 159.04 159.04 0.0M
2021-04-01 159.07 159.17 159.07 159.10 0.0M
2021-03-31 159.04 159.13 159.04 159.13 0.0M
2021-03-30 159.09 159.16 159.04 159.04 0.0M
2021-03-29 159.10 159.21 159.09 159.09 0.0M
2021-03-26 158.89 159.22 158.89 159.10 0.0M
2021-03-25 159.10 159.25 159.10 159.24 0.0M
2021-03-24 159.10 159.25 159.10 159.10 0.0M
2021-03-23 159.10 159.21 159.10 159.20 0.0M
2021-03-22 158.84 159.19 158.84 159.19 0.0M
2021-03-19 158.86 159.19 158.86 158.93 0.0M
2021-03-18 158.79 159.15 158.79 159.15 0.0M
2021-03-17 158.82 159.20 158.82 159.03 0.0M
2021-03-16 158.85 159.21 158.85 159.19 0.0M
2021-03-15 158.87 159.20 158.87 159.20 0.0M
2021-03-12 158.84 159.18 158.84 158.99 0.0M
2021-03-11 158.82 159.17 158.82 159.01 0.0M
2021-03-10 158.81 159.12 158.81 159.12 0.0M
2021-03-09 158.74 159.15 158.74 158.97 0.0M
2021-03-08 158.76 159.16 158.76 159.13 0.0M
2021-03-05 158.77 159.13 158.77 158.95 0.0M
2021-03-04 158.74 159.14 158.74 159.14 0.0M
2021-03-03 158.81 159.17 158.81 158.90 0.0M
2021-03-02 158.83 159.14 158.83 159.12 0.0M
2021-03-01 158.75 159.15 158.75 158.98 0.0M
2021-02-26 158.61 159.02 158.61 159.01 0.0M
2021-02-25 158.76 159.06 158.76 158.96 0.0M
2021-02-24 158.81 159.16 158.81 159.16 0.0M
2021-02-23 158.83 159.16 158.83 159.12 0.0M
2021-02-22 158.81 159.20 158.81 158.93 0.0M
2021-02-19 158.79 159.16 158.79 158.93 0.0M
2021-02-18 158.86 159.20 158.86 159.13 0.0M
2021-02-17 158.89 159.23 158.89 158.96 0.0M
2021-02-16 158.93 159.29 158.93 159.24 0.0M
2021-02-15 158.98 159.32 158.98 159.28 0.0M
2021-02-12 159.01 159.38 159.01 159.34 0.0M
2021-02-11 159.03 159.37 159.03 159.18 0.0M
2021-02-10 159.01 159.36 159.01 159.17 0.0M
2021-02-09 158.93 159.36 158.93 159.14 0.0M
2021-02-08 158.98 159.37 158.98 159.36 0.0M
2021-02-05 159.01 159.34 159.01 159.10 0.0M
2021-02-04 158.99 159.33 158.99 159.14 0.0M
2021-02-03 159.01 159.34 159.01 159.13 0.0M
2021-02-02 159.10 159.30 159.10 159.29 0.0M
2021-02-01 158.97 159.37 158.97 159.13 0.0M
2021-01-29 158.99 159.36 158.99 159.14 0.0M
2021-01-28 159.00 159.36 159.00 159.10 0.0M
2021-01-27 159.00 159.34 159.00 159.14 0.0M
2021-01-26 159.10 159.32 159.10 159.28 0.0M
2021-01-25 158.99 159.26 158.90 159.07 0.0M
2021-01-22 158.93 159.23 158.93 159.01 0.0M
2021-01-21 159.03 159.35 159.03 159.24 0.0M
2021-01-20 159.01 159.36 159.01 159.14 0.0M
2021-01-19 158.99 159.35 158.99 159.13 0.0M
2021-01-18 159.19 159.36 159.13 159.13 0.0M
2021-01-15 159.04 159.38 159.04 159.38 0.0M
2021-01-14 159.21 159.36 159.10 159.10 0.0M
2021-01-13 159.03 159.38 159.03 159.26 0.0M
2021-01-12 159.10 159.39 159.10 159.16 0.0M
2021-01-11 159.34 159.47 159.28 159.28 0.0M
2021-01-08 159.33 159.51 159.31 159.33 0.0M
2021-01-07 159.34 159.49 159.33 159.33 0.0M
2021-01-06 159.33 159.47 159.33 159.33 0.0M
2021-01-05 159.35 159.52 159.35 159.36 0.0M
2021-01-04 159.40 159.51 159.31 159.33 0.0M