Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D

X03C
🏛️ germany →
185.82
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
2024-12-30 185.78 185.95 185.78 185.93 0.0M
2024-12-27 185.92 185.92 185.28 185.28 0.0M
2024-12-23 185.79 186.22 185.51 185.51 0.0M
2024-12-20 185.66 186.40 185.66 185.79 0.0M
2024-12-19 186.06 186.17 185.66 185.66 0.0M
2024-12-18 186.27 186.41 185.93 185.93 0.0M
2024-12-17 185.87 186.44 185.86 185.86 0.0M
2024-12-16 186.23 186.47 185.86 185.86 0.0M
2024-12-13 186.60 186.60 185.89 185.89 0.0M
2024-12-12 186.73 187.42 186.26 186.26 0.0M
2024-12-11 187.18 187.42 186.73 186.73 0.0M
2024-12-10 186.55 187.20 186.55 186.70 0.0M
2024-12-09 186.94 187.17 186.55 186.55 0.0M
2024-12-06 186.79 187.07 186.42 186.42 0.0M
2024-12-05 186.60 187.19 186.38 186.38 0.0M
2024-12-04 186.59 187.09 186.59 186.59 0.0M
2024-12-03 187.09 187.22 186.58 186.58 0.0M
2024-12-02 186.99 187.21 186.67 186.67 0.0M
2024-11-29 186.39 186.39 186.39 186.39 0.0M
2024-11-28 186.03 186.03 186.03 186.03 0.0M
2024-11-27 185.57 185.57 185.57 185.57 0.0M
2024-11-26 185.47 185.47 185.47 185.47 0.0M
2024-11-25 185.73 185.73 185.51 185.51 0.0M
2024-11-22 185.36 185.36 185.36 185.36 0.0M
2024-11-21 184.91 184.91 184.91 184.91 0.0M
2024-11-20 184.68 184.68 184.68 184.68 0.0M
2024-11-19 184.70 184.70 184.70 184.70 0.0M
2024-11-18 184.55 184.55 184.55 184.55 0.0M
2024-11-15 185.12 185.40 184.74 184.74 0.0M
2024-11-14 184.35 185.16 184.35 184.79 0.0M
2024-11-13 184.73 184.90 184.34 184.34 0.0M
2024-11-12 184.92 185.21 184.46 184.46 0.0M
2024-11-11 184.80 185.09 184.59 184.59 0.0M
2024-11-08 184.65 184.67 184.16 184.16 0.0M
2024-11-07 184.49 184.50 183.87 183.87 0.0M
2024-11-06 182.81 184.69 182.81 184.09 0.0M
2024-11-05 184.06 184.30 183.58 183.58 0.0M
2024-11-04 183.78 184.31 183.78 183.79 0.0M
2024-11-01 183.58 184.51 183.58 183.88 0.0M
2024-10-31 184.24 184.28 183.69 183.69 0.0M
2024-10-30 185.13 185.13 183.91 183.91 0.0M
2024-10-29 185.12 185.20 184.53 184.53 0.0M
2024-10-28 185.13 185.53 184.90 184.90 0.0M
2024-10-25 185.16 185.58 184.80 184.80 0.0M
2024-10-24 185.72 185.72 185.16 185.16 0.0M
2024-10-23 185.19 185.27 184.75 184.75 0.0M
2024-10-22 185.08 185.08 184.46 184.46 0.0M
2024-10-21 185.70 185.74 184.64 184.64 0.0M
2024-10-18 185.08 185.89 185.08 185.34 0.0M
2024-10-17 185.04 185.69 185.04 185.08 0.0M
2024-10-16 185.34 185.53 185.04 185.04 0.0M
2024-10-15 185.04 185.20 184.70 184.70 0.0M
2024-10-14 184.15 184.84 184.15 184.22 0.0M
2024-10-11 184.34 184.75 184.14 184.14 0.0M
2024-10-10 184.68 184.82 184.34 184.34 0.0M
2024-10-09 184.88 184.89 184.59 184.59 0.0M
2024-10-08 184.81 184.81 184.65 184.68 0.0M
2024-10-07 184.90 184.90 184.61 184.61 0.0M
2024-10-04 185.55 185.55 184.92 184.92 0.0M
2024-10-03 185.87 185.87 185.62 185.62 0.0M
2024-10-02 186.04 186.04 185.79 185.79 0.0M
2024-10-01 185.88 186.29 185.88 186.04 0.0M
2024-09-30 185.79 185.79 185.36 185.61 0.0M
2024-09-27 185.74 185.74 185.50 185.52 0.0M
2024-09-26 185.45 185.71 185.39 185.39 0.0M
2024-09-25 185.54 185.54 185.19 185.19 0.0M
2024-09-24 185.20 185.62 185.17 185.48 0.0M
2024-09-23 185.01 185.23 185.01 185.05 0.0M
2024-09-20 184.86 184.94 184.54 184.54 0.0M
2024-09-19 184.75 184.88 184.62 184.76 0.0M
2024-09-18 184.91 184.91 184.48 184.48 0.0M
2024-09-17 185.28 185.28 184.78 184.78 0.0M
2024-09-16 185.00 185.16 184.96 185.03 0.0M
2024-09-13 184.97 185.16 184.68 184.84 0.0M
2024-09-12 185.02 185.11 184.69 184.69 0.0M
2024-09-11 185.05 185.21 184.75 185.07 0.0M
2024-09-10 184.48 184.74 184.48 184.63 0.0M
2024-09-09 184.20 184.61 184.19 184.46 0.0M
2024-09-06 184.44 184.61 184.21 184.49 0.0M
2024-09-05 184.09 184.26 183.98 184.07 0.0M
2024-09-04 183.41 184.08 183.41 183.95 0.0M
2024-09-03 183.27 183.65 183.18 183.41 0.0M
2024-09-02 183.24 183.31 183.15 183.15 0.0M
2024-08-30 183.66 183.71 183.34 183.34 0.0M
2024-08-29 183.45 183.78 183.42 183.42 0.0M
2024-08-28 183.40 183.62 183.37 183.37 0.0M
2024-08-27 183.40 183.45 183.24 183.24 0.0M
2024-08-26 183.68 183.68 183.40 183.40 0.0M
2024-08-23 183.50 183.78 183.43 183.65 0.0M
2024-08-22 183.79 183.79 183.35 183.35 0.0M
2024-08-21 183.53 183.70 183.47 183.57 0.0M
2024-08-20 184.45 184.60 184.38 184.47 0.0M
2024-08-19 184.45 184.51 184.17 184.17 0.0M
2024-08-16 184.25 184.51 184.10 184.10 0.0M
2024-08-15 184.83 184.83 184.12 184.12 0.0M
2024-08-14 184.81 184.81 184.52 184.73 0.0M
2024-08-13 184.45 184.80 184.45 184.71 0.0M
2024-08-12 184.28 184.37 184.26 184.28 0.0M
2024-08-09 184.07 184.48 184.07 184.30 0.0M
2024-08-08 184.48 184.51 184.07 184.07 0.0M
2024-08-07 184.15 184.18 183.97 183.97 0.0M
2024-08-06 184.13 184.64 184.05 184.25 0.0M
2024-08-05 184.26 185.13 184.06 184.06 0.0M
2024-08-02 183.94 184.64 183.94 184.45 0.0M
2024-08-01 183.91 184.06 183.74 183.94 0.0M
2024-07-31 183.34 183.75 183.34 183.60 0.0M
2024-07-30 183.34 183.47 183.23 183.34 0.0M
2024-07-29 182.89 183.36 182.89 183.10 0.0M
2024-07-26 182.65 183.09 182.65 182.89 0.0M
2024-07-25 182.82 183.09 182.77 182.78 0.0M
2024-07-24 182.56 182.74 182.56 182.56 0.0M
2024-07-23 182.34 182.59 182.33 182.39 0.0M
2024-07-22 182.30 182.50 182.15 182.15 0.0M
2024-07-19 182.64 182.73 182.30 182.30 0.0M
2024-07-18 182.58 182.72 182.45 182.64 0.0M
2024-07-17 182.61 182.68 182.37 182.37 0.0M
2024-07-16 182.16 182.62 182.16 182.40 0.0M
2024-07-15 182.09 182.26 182.07 182.16 0.0M
2024-07-12 181.94 182.08 181.90 181.90 0.0M
2024-07-11 181.50 182.18 181.50 182.06 0.0M
2024-07-10 181.03 181.63 181.03 181.42 0.0M
2024-07-09 181.31 181.44 181.03 181.03 0.0M
2024-07-08 181.26 181.48 181.19 181.31 0.0M
2024-07-05 181.01 181.33 180.99 181.18 0.0M
2024-07-04 180.90 180.97 180.76 180.76 0.0M
2024-07-03 180.81 181.02 180.72 180.91 0.0M
2024-07-02 180.65 180.82 180.24 180.24 0.0M
2024-07-01 180.80 180.84 180.48 180.48 0.0M
2024-06-28 181.15 181.15 180.80 180.80 0.0M
2024-06-27 181.04 181.23 181.00 181.00 0.0M
2024-06-26 181.38 181.38 181.04 181.04 0.0M
2024-06-25 181.51 181.58 181.22 181.22 0.0M
2024-06-24 181.35 181.41 181.17 181.17 0.0M
2024-06-21 181.43 181.61 181.18 181.18 0.0M
2024-06-20 181.07 181.16 181.03 181.03 0.0M
2024-06-19 181.20 181.33 181.07 181.07 0.0M
2024-06-18 180.95 181.36 180.95 181.20 0.0M
2024-06-17 181.12 181.32 180.95 180.95 0.0M
2024-06-14 180.99 181.47 180.99 181.12 0.0M
2024-06-13 180.40 180.74 180.40 180.63 0.0M
2024-06-12 179.92 180.66 179.92 180.51 0.0M
2024-06-11 179.64 179.92 179.45 179.92 0.0M
2024-06-10 179.99 180.02 179.64 179.64 0.0M
2024-06-07 180.52 180.66 179.99 179.99 0.0M
2024-06-06 180.86 180.92 180.52 180.52 0.0M
2024-06-05 180.62 180.99 180.62 180.86 0.0M
2024-06-04 180.68 180.80 180.62 180.62 0.0M
2024-06-03 179.99 180.54 179.98 180.34 0.0M
2024-05-31 179.95 180.11 179.81 180.00 0.0M
2024-05-30 180.04 180.04 179.90 179.95 0.0M
2024-05-29 180.16 180.26 179.76 179.76 0.0M
2024-05-28 180.36 180.56 180.16 180.16 0.0M
2024-05-27 180.10 180.52 180.09 180.36 0.0M
2024-05-24 180.17 180.23 179.93 180.03 0.0M
2024-05-23 180.44 180.71 179.93 179.93 0.0M
2024-05-22 180.67 180.67 180.44 180.44 0.0M
2024-05-21 180.53 180.90 180.53 180.67 0.0M
2024-05-20 180.66 180.81 180.53 180.53 0.0M
2024-05-17 180.97 180.98 180.56 180.56 0.0M
2024-05-16 181.32 181.34 180.97 180.97 0.0M
2024-05-15 180.64 181.28 180.61 181.12 0.0M
2024-05-14 180.52 180.77 180.33 180.33 0.0M
2024-05-13 180.41 180.70 180.41 180.52 0.0M
2024-05-10 180.88 180.90 180.41 180.41 0.0M
2024-05-09 180.70 180.89 180.56 180.56 0.0M
2024-05-08 180.78 180.84 180.70 180.70 0.0M
2024-05-07 180.51 181.10 180.51 180.92 0.0M
2024-05-06 180.51 181.05 180.35 180.41 0.0M
2024-05-03 180.47 180.91 180.42 180.51 0.0M
2024-05-02 180.29 180.42 180.13 180.15 0.0M
2024-04-30 180.36 180.43 179.92 179.92 0.0M
2024-04-29 179.96 180.54 179.96 180.36 0.0M
2024-04-26 180.16 180.22 179.96 179.96 0.0M
2024-04-25 180.16 180.23 179.62 179.62 0.0M
2024-04-24 180.40 180.47 179.90 179.90 0.0M
2024-04-23 180.42 180.67 180.33 180.40 0.0M
2024-04-22 180.37 180.56 180.16 180.42 0.0M
2024-04-19 180.15 180.22 180.09 180.09 0.0M
2024-04-18 180.51 180.63 180.24 180.24 0.0M
2024-04-17 180.36 180.58 180.35 180.35 0.0M
2024-04-16 180.86 180.91 180.36 180.36 0.0M
2024-04-15 181.15 181.17 180.73 180.73 0.0M
2024-04-12 180.30 181.46 180.30 181.15 0.0M
2024-04-11 180.58 180.71 180.30 180.30 0.0M
2024-04-10 181.22 181.42 180.58 180.58 0.0M
2024-04-09 180.84 181.19 180.84 181.04 0.0M
2024-04-08 180.84 180.84 180.65 180.65 0.0M
2024-04-05 181.16 181.41 180.90 180.90 0.0M
2024-04-04 181.16 181.40 181.09 181.16 0.0M
2024-04-03 180.88 181.13 180.77 180.77 0.0M
2024-04-02 181.28 181.28 180.88 180.88 0.0M
2024-03-28 181.42 181.42 181.27 181.28 0.0M
2024-03-27 181.43 181.56 181.29 181.42 0.0M
2024-03-26 180.88 181.34 180.88 181.02 0.0M
2024-03-25 181.28 181.43 180.88 180.88 0.0M
2024-03-22 181.16 181.44 181.16 181.28 0.0M
2024-03-21 180.28 181.18 180.28 180.92 0.0M
2024-03-20 180.96 180.96 180.59 180.59 0.0M
2024-03-19 180.68 180.81 180.68 180.74 0.0M
2024-03-18 180.45 180.68 180.45 180.45 0.0M
2024-03-15 180.68 180.73 180.53 180.56 0.0M
2024-03-14 181.23 181.29 180.84 180.84 0.0M
2024-03-13 181.44 181.44 181.21 181.21 0.0M
2024-03-12 181.38 181.38 181.21 181.21 0.0M
2024-03-11 181.54 181.73 181.54 181.63 0.0M
2024-03-08 181.06 181.75 181.06 181.75 0.0M
2024-03-07 180.78 181.46 180.78 181.46 0.0M
2024-03-06 180.85 180.88 180.85 180.88 0.0M
2024-03-05 180.56 180.92 180.56 180.92 0.0M
2024-03-04 180.10 180.15 180.10 180.15 0.0M
2024-03-01 180.18 180.18 180.00 180.00 0.0M
2024-02-29 179.86 179.86 179.71 179.79 0.0M
2024-02-28 179.88 180.11 179.88 180.01 0.0M
2024-02-27 179.96 180.15 179.96 180.06 0.0M
2024-02-26 180.32 180.40 180.17 180.17 0.0M
2024-02-23 179.89 179.89 179.72 179.72 0.0M
2024-02-22 180.05 180.05 179.96 179.96 0.0M
2024-02-21 180.50 180.63 180.49 180.63 0.0M
2024-02-20 181.04 181.42 181.04 181.42 0.0M
2024-02-19 181.02 181.20 181.02 181.20 0.0M
2024-02-16 181.38 181.38 181.36 181.36 0.0M
2024-02-15 181.36 181.70 181.36 181.58 0.0M
2024-02-14 181.04 181.46 181.04 181.43 0.0M
2024-02-13 181.32 181.32 181.19 181.19 0.0M
2024-02-12 181.13 181.13 181.13 181.13 0.0M
2024-02-09 181.47 181.47 181.29 181.29 0.0M
2024-02-08 181.82 181.97 181.82 181.97 0.0M
2024-02-07 181.95 182.17 181.95 182.05 0.0M
2024-02-06 181.72 182.03 181.72 181.99 0.0M
2024-02-05 182.24 182.24 181.87 181.87 0.0M
2024-02-02 183.10 183.10 182.92 182.92 0.0M
2024-02-01 183.05 183.05 183.05 183.05 0.0M
2024-01-31 182.31 183.27 182.31 183.27 0.0M
2024-01-30 182.67 182.67 182.57 182.57 0.0M
2024-01-29 182.23 182.84 182.23 182.84 0.0M
2024-01-26 182.24 182.36 182.23 182.23 0.0M
2024-01-25 181.67 182.38 181.64 182.24 0.0M
2024-01-24 181.57 181.91 181.57 181.88 0.0M
2024-01-23 181.82 181.92 181.82 181.89 0.0M
2024-01-22 181.51 181.51 181.51 181.51 0.0M
2024-01-19 181.66 181.92 181.66 181.92 0.0M
2024-01-18 181.49 181.75 181.49 181.75 0.0M
2024-01-17 182.37 182.37 181.97 181.97 0.0M
2024-01-16 182.35 182.60 182.35 182.60 0.0M
2024-01-15 182.72 182.72 182.35 182.35 0.0M
2024-01-12 182.01 182.90 182.01 182.90 0.0M
2024-01-11 181.92 182.23 181.92 182.23 0.0M
2024-01-10 182.06 182.26 182.06 182.09 0.0M
2024-01-09 182.48 182.48 182.06 182.06 0.0M
2024-01-08 182.36 182.36 182.23 182.23 0.0M
2024-01-05 182.64 182.64 182.47 182.47 0.0M
2024-01-04 183.35 183.38 182.67 182.67 0.0M
2024-01-03 183.17 183.21 182.96 183.21 0.0M
2024-01-02 183.84 183.84 183.84 183.84 0.0M