Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dbx Jp Gov Etf (0E03) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 7.4155 7.4155 7.4115 7.4305 1,934,748
13th Mar 2025 (Thu) 7.429 7.48 7.423 7.4305 2,368,536
12th Mar 2025 (Wed) 7.3775 7.4945 7.3775 7.4145 0
11th Mar 2025 (Tue) 7.4585 7.4585 7.3535 7.3535 0
10th Mar 2025 (Mon) 7.4525 7.4705 7.08 7.4705 0
7th Mar 2025 (Fri) 7.5165 7.6145 7.488 7.488 0
6th Mar 2025 (Thu) 7.4725 7.4775 7.099 7.4775 0
5th Mar 2025 (Wed) 7.5745 7.586 7.196 7.5375 0
4th Mar 2025 (Tue) 7.749 7.7535 7.362 7.7535 2,134
3rd Mar 2025 (Mon) 7.763 7.769 7.375 7.769 0
28th Feb 2025 (Fri) 7.784 7.787 7.784 7.787 0
27th Feb 2025 (Thu) 7.768 7.7755 7.768 7.7755 12,661
26th Feb 2025 (Wed) 7.7575 7.767 7.7575 7.767 0
25th Feb 2025 (Tue) 7.8135 7.8135 7.423 7.788 0
24th Feb 2025 (Mon) 7.747 7.76 7.747 7.76 2,561
21st Feb 2025 (Fri) 7.6955 7.7985 7.311 7.7985 0
20th Feb 2025 (Thu) 7.74 7.74 7.353 7.7345 0
19th Feb 2025 (Wed) 7.661 7.661 7.6575 7.6575 784
18th Feb 2025 (Tue) 7.6355 7.643 7.6355 7.643 12,486
17th Feb 2025 (Mon) 7.646 7.6505 7.264 7.6505 0
14th Feb 2025 (Fri) 7.629 7.6305 7.547 7.6165 0
13th Feb 2025 (Thu) 7.583 7.5905 7.583 7.5905 0
12th Feb 2025 (Wed) 7.6585 7.664 7.276 7.664 0
11th Feb 2025 (Tue) 7.8175 7.8175 7.427 7.809 0
10th Feb 2025 (Mon) 7.7975 7.7975 7.408 7.7905 0
7th Feb 2025 (Fri) 7.762 7.764 7.727 7.7575 47
6th Feb 2025 (Thu) 7.7155 7.743 7.7155 7.743 0
5th Feb 2025 (Wed) 7.668 7.6705 7.285 7.6705 0
4th Feb 2025 (Tue) 7.6305 7.6305 7.249 7.628 5,400
3rd Feb 2025 (Mon) 7.7175 7.7905 7.332 7.7145 32
31st Jan 2025 (Fri) 7.6365 7.70 7.621 7.621 0
30th Jan 2025 (Thu) 7.6505 7.70 7.6505 7.681 60
29th Jan 2025 (Wed) 7.622 7.6365 7.241 7.6365 0
28th Jan 2025 (Tue) 7.587 7.5985 7.208 7.5985 0
27th Jan 2025 (Mon) 7.5785 7.5785 7.20 7.5725 29
24th Jan 2025 (Fri) 7.563 7.5755 6.3935 7.509 0
23rd Jan 2025 (Thu) 7.566 7.5715 7.566 7.5715 1,665
22nd Jan 2025 (Wed) 7.5925 7.5925 7.5925 7.5925 25,529
21st Jan 2025 (Tue) 7.6335 7.6375 7.6335 7.6355 0
20th Jan 2025 (Mon) 7.6555 7.6555 7.273 7.6525 0
17th Jan 2025 (Fri) 7.663 7.6945 7.663 7.6945 0
16th Jan 2025 (Thu) 7.6335 7.644 7.6335 7.644 8,972
15th Jan 2025 (Wed) 7.565 7.565 6.4185 7.5335 6,743
14th Jan 2025 (Tue) 7.567 7.5975 7.189 7.5975 0
FTSE 100 Latest
Value8,594.12
Change51.56