Xtrackers II Global Government Bond UCITS ETF - XG7S.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	218.28	218.29	218.29	218.55	218.28	243
December 03, 2025	218.5	218.43	218.43	218.5	218.41	281
December 02, 2025	218.78	218.72	218.72	218.9	218.54	281
December 01, 2025	219.73	218.58	218.58	219.73	218.58	213
November 28, 2025	218.35	219.74	219.74	220.5	218.35	114
November 27, 2025	219.99	219.87	219.87	220.2	219.8	32
November 26, 2025	219.57	219.85	219.85	220.08	219.5	62
November 25, 2025	219.97	220.11	220.11	220.27	219.88	428
November 24, 2025	220.06	220.21	220.21	220.21	219.68	47
November 21, 2025	219.81	220.07	220.07	220.11	219.6	133
November 20, 2025	219.5	219.19	219.19	219.5	219.12	183
November 19, 2025	219.09	219.37	219.37	219.37	218.98	461
November 18, 2025	219.15	219.08	219.08	219.4	219.04	153
November 17, 2025	218.8	218.94	218.94	219.35	218.77	417
November 14, 2025	218.88	218.83	218.83	219.64	218.42	3,010
November 13, 2025	219.62	219.03	219.03	219.62	218.9	256
November 12, 2025	219.44	220.07	220.07	220.37	219.44	540
November 11, 2025	220.18	219.99	219.99	220.18	219.75	206
November 10, 2025	219.48	220.07	220.07	220.12	219.4	330
November 07, 2025	220.84	220.06	220.06	220.84	220.03	182
November 06, 2025	219.86	220.55	220.55	220.9	219.86	201
November 05, 2025	221.76	220.54	220.54	221.76	220.54	95
November 04, 2025	220.71	221.1	221.1	221.54	220.71	29
November 03, 2025	220.55	220.42	220.42	221.09	220.42	175
October 31, 2025	220.08	220.58	220.58	220.69	220.08	424
October 30, 2025	219.96	220.34	220.34	220.34	219.7	148
October 29, 2025	220.62	220.06	220.06	220.62	220.06	162
October 28, 2025	220.11	220.07	220.07	220.56	220.07	576
October 27, 2025	220.13	220.08	220.08	220.13	219.92	174
October 24, 2025	220.19	220.1	220.1	220.61	220.1	648
October 23, 2025	221.08	220.68	220.68	221.16	220.68	191
October 22, 2025	221.12	221.04	221.04	221.72	220.8	63
October 21, 2025	220.62	221.05	221.05	221.33	220.62	479
October 20, 2025	220.17	220.18	220.18	220.44	219.85	458
October 17, 2025	220.34	220.1	220.1	220.59	219.91	251
October 16, 2025	219.85	219.93	219.93	220.2	219.85	308
October 15, 2025	220.01	220.26	220.26	220.49	220.01	381
October 14, 2025	220.48	219.94	219.94	220.75	219.94	228
October 13, 2025	219.55	219.88	219.88	220.07	219.39	163
October 10, 2025	219.38	219.4	219.4	219.57	219.19	168
October 09, 2025	218.57	219.05	219.05	219.05	218.42	178
October 08, 2025	218.46	218.71	218.71	218.8	218.46	108
October 07, 2025	217.36	217.87	217.87	217.87	217.36	80
October 06, 2025	217.38	217.38	217.38	218.19	217.38	174
October 03, 2025	218.24	217.99	217.99	218.41	217.99	999
October 02, 2025	217.72	218.56	218.56	218.56	217.72	260
October 01, 2025	217.14	218.13	218.13	218.3	217.01	290
September 30, 2025	217.81	217.82	217.82	217.97	217.34	46
September 29, 2025	217.33	217.63	217.63	217.75	217.33	349
September 26, 2025	216.96	217.3	217.3	217.56	216.96	173
September 25, 2025	217.08	217.21	217.21	217.21	216.91	706
September 24, 2025	217.05	217.16	217.16	217.46	216.86	706
September 23, 2025	216.46	216.73	216.73	216.96	216.46	204
September 22, 2025	217.25	216.76	216.76	217.25	216.76	496
September 19, 2025	217.01	217.31	217.31	217.31	217.01	67
September 18, 2025	217.67	217.08	217.08	217.7	217.08	67
September 17, 2025	217.49	217.51	217.51	217.67	217.49	216
September 16, 2025	217.97	217.29	217.29	218.05	217.26	216
September 15, 2025	218.28	218.08	218.08	218.35	217.94	49
September 12, 2025	218.14	217.99	217.99	218.31	217.99	267

Xtrackers II Global Government Bond UCITS ETF (XG7S.DE) XETRA