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
4th Jun 2025 (Wed) 7.209 7.209 7.209 7.209 45,750
3rd Jun 2025 (Tue) 7.2375 7.245 7.2375 7.245 50
2nd Jun 2025 (Mon) 7.2385 7.2385 6.877 7.2355 50
30th May 2025 (Fri) 7.243 7.2505 7.243 7.2505 0
29th May 2025 (Thu) 7.181 7.184 6.822 7.184 0
28th May 2025 (Wed) 7.228 7.2355 6.867 7.2355 0
27th May 2025 (Tue) 7.2715 7.2715 6.908 7.2715 0
26th May 2025 (Mon) 7.3168 7.3168 7.3168 7.3168 1,616
23rd May 2025 (Fri) 7.2165 7.2165 6.856 7.2115 610
22nd May 2025 (Thu) 7.1765 7.1765 6.818 7.1755 32,023
21st May 2025 (Wed) 7.169 7.186 6.811 7.186 9,574
20th May 2025 (Tue) 7.20 7.20 6.84 7.1985 220,000
19th May 2025 (Mon) 7.267 7.267 6.904 7.2585 0
16th May 2025 (Fri) 7.2905 7.2905 6.926 7.283 0
15th May 2025 (Thu) 7.183 7.242 6.824 7.242 30,869
14th May 2025 (Wed) 7.203 7.204 7.203 7.204 8,419
13th May 2025 (Tue) 7.184 7.203 7.184 7.203 0
12th May 2025 (Mon) 7.1985 7.201 6.839 7.201 0
9th May 2025 (Fri) 7.2785 7.2785 7.2785 7.2785 4,037
8th May 2025 (Thu) 7.327 7.327 7.324 7.324 381,833
7th May 2025 (Wed) 7.3745 7.3745 7.3725 7.3725 3,899,717
6th May 2025 (Tue) 7.3755 7.3755 7.3755 7.3755 0
5th May 2025 (Mon) 7.3452 7.3452 7.3452 7.3452 0
2nd May 2025 (Fri) 7.3975 7.4725 7.344 7.3705 0
1st May 2025 (Thu) 7.406 7.406 7.406 7.406 0
30th Apr 2025 (Wed) 7.4105 7.4105 7.406 7.406 0
29th Apr 2025 (Tue) 7.404 7.404 7.401 7.401 0
28th Apr 2025 (Mon) 7.383 7.383 7.3775 7.3775 0
25th Apr 2025 (Fri) 7.382 7.382 7.013 7.362 2,486
24th Apr 2025 (Thu) 7.4345 7.4345 7.4305 7.4305 10,415
23rd Apr 2025 (Wed) 7.421 7.5355 7.421 7.4305 0
22nd Apr 2025 (Tue) 7.4125 7.428 7.042 7.428 18,882
21st Apr 2025 (Mon) 7.3925 7.3925 7.3925 7.3925 0
18th Apr 2025 (Fri) 7.3925 7.3925 7.3925 7.3925 0
17th Apr 2025 (Thu) 7.3915 7.3925 7.3915 7.3925 5,454
16th Apr 2025 (Wed) 7.3975 7.426 7.3975 7.426 12,472
15th Apr 2025 (Tue) 7.3145 7.3145 6.949 7.2965 75,142
14th Apr 2025 (Mon) 7.325 7.3345 6.959 7.3345 1,854,705
11th Apr 2025 (Fri) 7.384 7.384 7.015 7.383 1,260,687
10th Apr 2025 (Thu) 7.465 7.6335 7.287 7.442 238,241
9th Apr 2025 (Wed) 7.4565 7.6765 7.244 7.521 71,496
8th Apr 2025 (Tue) 7.465 7.68 7.3755 7.5305 0
7th Apr 2025 (Mon) 7.7745 7.7785 7.3365 7.704 158,928
FTSE 100 Latest
Value8,801.29
Change14.27