Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers II Germany Government Bond UCITS ETF (D5BB)
Xtrackers II Germany Government Bond UCITS ETF (D5BB) Historical

D5BB Xtrackers II Germany Government Bond UCITS ETF

170.5783

0.3547 (0.21%)

Jul 26 2024 - Closed

Realtime Data

D5BB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	170.5901	0.00	0.00%	170.5901	170.5901	170.5901	0
Jul 25 2024	170.5901	0.43	0.25%	170.5901	170.5901	170.5901	5
Jul 24 2024	170.1651	0.29	0.17%	170.3049	170.3049	170.1651	188
Jul 23 2024	169.8752	0.21	0.12%	169.6763	169.8752	169.6763	347
Jul 22 2024	169.6701	-0.44	-0.26%	169.6251	169.8699	169.6251	152
Jul 19 2024	170.1101	0.07	0.04%	170.2149	170.2149	170.1101	2
Jul 18 2024	170.0351	0.00	0.00%	170.0351	170.0351	170.0351	0
Jul 17 2024	170.0351	-0.04	-0.03%	170.3698	170.3698	170.0351	76
Jul 16 2024	170.0799	0.53	0.31%	169.8001	170.0799	169.8001	49
Jul 15 2024	169.5549	0.32	0.19%	169.6435	169.6435	169.5199	239
Jul 12 2024	169.2348	0.34	0.20%	169.1351	169.2348	169.1351	3
Jul 11 2024	168.8901	0.00	0.00%	168.8901	168.8901	168.8901	0
Jul 10 2024	168.8901	0.42	0.25%	168.9699	168.9699	168.8901	3
Jul 09 2024	168.4701	-0.03	-0.02%	168.4701	168.4701	168.4701	1
Jul 08 2024	168.4999	0.29	0.18%	167.8387	168.4999	167.8387	21
Jul 05 2024	168.2052	0.00	0.00%	168.3099	168.3299	168.2052	33
Jul 04 2024	168.2049	0.56	0.33%	168.1449	168.2049	168.1051	6
Jul 03 2024	167.6451	-0.13	-0.07%	167.7201	167.8087	167.6451	3
Jul 02 2024	167.7701	-0.26	-0.16%	167.7701	167.7701	167.7701	1
Jul 01 2024	168.0349	-1.58	-0.93%	168.4499	168.4499	167.9251	6
Jun 28 2024	169.6151	0.21	0.12%	169.6151	169.6151	169.6151	15
Jun 27 2024	169.4051	-0.41	-0.24%	169.4249	169.5249	169.3201	36
Jun 26 2024	169.8165	0.00	0.00%	169.8165	169.8165	169.8165	0
Jun 25 2024	169.8165	0.01	0.00%	169.8165	169.8165	169.8165	1
Jun 24 2024	169.8099	-0.19	-0.11%	170.0931	170.0931	169.8099	3
Jun 21 2024	169.9949	0.21	0.13%	169.9949	169.9949	169.9949	15
Jun 20 2024	169.7801	0.00	0.00%	169.7801	169.7801	169.7801	0
Jun 19 2024	169.7801	0.28	0.16%	169.7801	169.7801	169.7801	154
Jun 18 2024	169.5005	-0.46	-0.27%	169.5005	169.5005	169.5005	1
Jun 17 2024	169.9649	1.71	1.02%	170.2332	170.2586	169.9649	7
Jun 14 2024	168.2549	0.00	0.00%	168.2549	168.2549	168.2549	0
Jun 13 2024	168.2549	0.03	0.02%	168.2549	168.2549	168.2549	1
Jun 12 2024	168.2259	1.35	0.81%	168.3099	168.3099	168.2259	196
Jun 11 2024	166.8799	0.00	0.00%	166.8799	166.8799	166.8799	0
Jun 10 2024	166.8799	-1.22	-0.72%	166.8766	166.8799	166.8766	149
Jun 07 2024	168.0949	0.28	0.17%	168.0949	168.0949	168.0949	1
Jun 06 2024	167.8167	-0.67	-0.40%	167.8167	167.8167	167.8167	1
Jun 05 2024	168.4849	0.31	0.18%	168.1199	168.4849	168.1199	97
Jun 04 2024	168.1799	0.78	0.46%	168.1499	168.1799	168.1499	4
Jun 03 2024	167.4049	0.76	0.46%	166.9499	167.4049	166.9499	239
May 31 2024	166.6451	0.00	0.00%	166.6451	166.6451	166.6451	0
May 30 2024	166.6451	0.00	0.00%	166.6451	166.6451	166.6451	0
May 29 2024	166.6451	-1.23	-0.73%	166.6451	166.6451	166.6451	29
May 28 2024	167.8751	-0.19	-0.12%	167.8751	167.8751	167.8751	553
May 27 2024	168.0699	0.00	0.00%	168.0699	168.0699	168.0699	0
May 24 2024	168.0699	0.00	0.00%	168.0699	168.0699	168.0699	0
May 23 2024	168.0699	0.02	0.01%	168.5099	168.5099	168.0699	40
May 22 2024	168.0502	-0.11	-0.07%	168.0502	168.0502	168.0502	2
May 21 2024	168.1601	-1.17	-0.69%	168.2764	168.2764	168.1601	676
May 20 2024	169.3251	0.00	0.00%	169.3251	169.3251	169.3251	0
May 17 2024	169.3251	0.00	0.00%	169.3251	169.3251	169.3251	0
May 16 2024	169.3251	0.70	0.41%	169.2231	169.3251	169.2231	3
May 15 2024	168.6299	0.28	0.17%	168.3299	168.6299	168.3299	28
May 14 2024	168.3501	-0.16	-0.10%	168.4599	168.4599	168.3501	2
May 13 2024	168.5151	0.00	0.00%	168.5151	168.5151	168.5151	0
May 10 2024	168.5151	0.00	0.00%	168.5151	168.5151	168.5151	0
May 09 2024	168.5151	-0.55	-0.33%	168.5151	168.5151	168.5151	1
May 08 2024	169.0699	-0.04	-0.02%	169.0699	169.0699	169.0699	50
May 07 2024	169.1049	0.00	0.00%	169.1049	169.1049	169.1049	1
May 06 2024	169.1049	0.98	0.59%	169.0749	169.1049	168.8551	5
May 03 2024	168.1199	-0.48	-0.29%	168.1199	168.1199	168.1199	3
May 02 2024	168.601	1.47	0.88%	167.7899	168.601	167.5899	4
Apr 30 2024	167.1301	0.00	0.00%	167.1301	167.1301	167.1301	0
Apr 29 2024	167.1301	0.00	0.00%	167.1301	167.1301	167.1301	0

Xtrackers II Germany Gov...

Clean Seed Capital

M&g Credit Income Invest...

Chicane Capital I

Skychain Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions