Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers II Eurozone Government Bond 15-30 UCITS ETF (DBXF)
Xtrackers II Eurozone Government Bond 15-30 UCITS ETF (DBXF) Historical

DBXF Xtrackers II Eurozone Government Bond 15-30 UCITS ETF

280.1257

0.7373 (0.26%)

Jul 26 2024 - Closed

Realtime Data

DBXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	277.0332	0.00	0.00%	277.0332	277.0332	277.0332	0
Jul 25 2024	277.0332	-2.66	-0.95%	277.0332	277.0332	277.0332	4
Jul 24 2024	279.6949	-0.29	-0.10%	279.6949	279.6949	279.6949	1
Jul 23 2024	279.9803	-0.07	-0.03%	278.7501	280.00	278.7501	16
Jul 22 2024	280.0546	-2.15	-0.76%	280.0546	280.0546	280.0546	1
Jul 19 2024	282.2002	0.00	0.00%	282.2002	282.2002	282.2002	0
Jul 18 2024	282.2002	-0.06	-0.02%	282.2002	282.2002	282.2002	21
Jul 17 2024	282.2601	1.59	0.57%	282.2601	282.2601	282.2601	24
Jul 16 2024	280.6701	1.27	0.45%	280.6701	280.6701	280.6701	1
Jul 15 2024	279.4001	1.34	0.48%	279.4545	280.0558	278.9901	86
Jul 12 2024	278.06	0.00	0.00%	278.06	278.06	278.06	0
Jul 11 2024	278.06	0.82	0.30%	277.6285	280.8529	277.6285	76
Jul 10 2024	277.2399	0.00	0.00%	277.2399	277.2399	277.2399	0
Jul 09 2024	277.2399	0.00	0.00%	277.2399	277.2399	277.2399	0
Jul 08 2024	277.2399	0.11	0.04%	277.50	277.50	277.2299	40
Jul 05 2024	277.1346	4.75	1.75%	275.2799	277.1346	275.2799	10
Jul 04 2024	272.3799	0.00	0.00%	272.3799	272.3799	272.3799	0
Jul 03 2024	272.3799	2.08	0.77%	272.3799	272.3799	272.3799	2
Jul 02 2024	270.30	-1.53	-0.56%	272.4825	272.4825	270.30	12
Jul 01 2024	271.8331	-4.75	-1.72%	273.6344	273.6344	271.8331	5
Jun 28 2024	276.5856	0.00	0.00%	276.5856	276.5856	276.5856	0
Jun 27 2024	276.5856	-1.83	-0.66%	276.8295	276.8295	276.5856	5
Jun 26 2024	278.4199	0.00	0.00%	278.4199	278.4199	278.4199	0
Jun 25 2024	278.4199	0.00	0.00%	278.4199	278.4199	278.4199	0
Jun 24 2024	278.4199	0.46	0.17%	278.6086	278.6086	278.4199	2
Jun 21 2024	277.9599	0.00	0.00%	277.9599	277.9599	277.9599	0
Jun 20 2024	277.9599	-0.17	-0.06%	277.9599	277.9599	277.9599	1
Jun 19 2024	278.1255	0.00	0.00%	278.1255	278.1255	278.1255	0
Jun 18 2024	278.1255	0.12	0.04%	278.1255	278.1255	278.1255	1
Jun 17 2024	278.0022	-0.80	-0.29%	278.1893	280.3179	278.0022	42
Jun 14 2024	278.799	3.10	1.13%	279.3776	280.5187	278.799	103
Jun 13 2024	275.6956	-0.44	-0.16%	275.6956	275.6956	275.6956	11
Jun 12 2024	276.1403	6.59	2.44%	274.2578	276.1403	274.2578	49
Jun 11 2024	269.5501	-2.25	-0.83%	273.5366	273.5366	269.5501	78
Jun 10 2024	271.80	-4.73	-1.71%	274.40	274.40	271.80	99
Jun 07 2024	276.5345	-2.03	-0.73%	280.1739	280.1739	276.5345	69
Jun 06 2024	278.5601	-1.97	-0.70%	281.6977	281.6977	278.5601	6
Jun 05 2024	280.5299	1.96	0.70%	279.3199	280.5299	279.3199	13
Jun 04 2024	278.5701	2.31	0.84%	278.5701	278.5701	278.5701	1
Jun 03 2024	276.2618	3.35	1.23%	274.7399	276.7699	274.7065	6
May 31 2024	272.9167	0.00	0.00%	272.9167	272.9167	272.9167	0
May 30 2024	272.9167	-0.08	-0.03%	272.9167	272.9167	272.9167	19
May 29 2024	273.00	-4.21	-1.52%	273.7999	273.7999	273.00	216
May 28 2024	277.2053	-2.06	-0.74%	278.8015	278.8015	277.2053	37
May 27 2024	279.261	1.54	0.55%	277.6399	279.261	277.6399	35
May 24 2024	277.7246	0.72	0.26%	277.2854	277.7246	277.2854	31
May 23 2024	277.00	-2.10	-0.75%	279.8569	279.8569	275.9302	63
May 22 2024	279.0984	0.70	0.25%	277.5907	279.0984	277.5907	3
May 21 2024	278.399	-1.82	-0.65%	279.9397	279.9397	278.399	26
May 20 2024	280.2148	0.00	0.00%	280.2148	280.2148	280.2148	0
May 17 2024	280.2148	-3.05	-1.08%	280.2148	280.2148	280.2148	15
May 16 2024	283.2664	0.89	0.31%	284.612	284.612	280.6834	21
May 15 2024	282.3799	3.77	1.35%	279.3789	282.3799	279.3789	2
May 14 2024	278.6129	-0.14	-0.05%	277.8599	278.6129	277.8599	5
May 13 2024	278.7499	-1.33	-0.48%	278.7499	278.7499	278.7499	4
May 10 2024	280.084	-2.99	-1.06%	280.084	280.084	280.084	3
May 09 2024	283.0755	0.00	0.00%	283.0755	283.0755	283.0755	0
May 08 2024	283.0755	0.00	0.00%	283.0755	283.0755	283.0755	0
May 07 2024	283.0755	2.31	0.82%	282.0501	283.0755	282.0501	41
May 06 2024	280.7701	3.59	1.30%	282.3603	282.3603	280.7701	11
May 03 2024	277.1801	0.00	0.00%	277.1801	277.1801	277.1801	0
May 02 2024	277.1801	-2.82	-1.01%	278.3704	278.3704	277.00	45
Apr 30 2024	280.0034	2.33	0.84%	280.0034	280.0034	280.0034	15
Apr 29 2024	277.6701	4.27	1.56%	277.6701	277.6701	277.6701	6

Xtrackers II Eurozone Go...

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