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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	219.78	219.49	219.49	219.89	219.44	281
February 19, 2026	218.94	219.5	219.5	219.5	218.94	301
February 18, 2026	219.02	219.12	219.12	219.28	218.96	301
February 17, 2026	219.37	219.05	219.05	219.56	219.05	162
February 16, 2026	218.63	218.73	218.73	219.04	218.63	261
February 13, 2026	218.09	218.37	218.37	218.37	218.07	44
February 12, 2026	217.47	217.94	217.94	217.94	217.41	416
February 11, 2026	217.32	217.36	217.36	217.36	217.14	79
February 10, 2026	216.31	216.93	216.93	216.93	216.31	19
February 09, 2026	216.17	216.02	216.02	216.27	215.95	97
February 06, 2026	217.2	216.74	216.74	217.2	216.68	48
February 05, 2026	216.63	216.87	216.87	217.02	216.45	144
February 04, 2026	216.3	216.56	216.56	216.61	216.25	71
February 03, 2026	216.4	216.34	216.34	216.69	216.34	132
February 02, 2026	216.15	216.52	216.52	216.61	216.15	97
January 30, 2026	215.74	216.2	216.2	216.36	215.48	229
January 29, 2026	215.26	215.79	215.79	215.79	215.1	36
January 28, 2026	215.26	215.58	215.58	215.82	215.26	806
January 27, 2026	216.2	215.08	215.08	216.26	215.08	116
January 26, 2026	216.58	215.08	215.08	216.82	215.08	2
January 23, 2026	216.75	216.46	216.46	217.02	216.46	1,059
January 22, 2026	217.06	216.41	216.41	217.1	216.41	96
January 21, 2026	216.54	216.58	216.58	216.58	216.44	5
January 20, 2026	216.58	216.28	216.28	216.58	215.84	522
January 19, 2026	218.32	217.79	217.79	218.45	217.79	719
January 16, 2026	218.75	218.7	218.7	219.06	218.58	112
January 15, 2026	218.63	218.91	218.91	219.28	218.44	1,212
January 14, 2026	218.09	218.39	218.39	218.61	218.09	52
January 13, 2026	217.89	217.95	217.95	218.43	217.7	366
January 12, 2026	218.02	217.88	217.88	218.02	217.86	359
January 09, 2026	218.37	220.18	220.18	220.18	218.2	133
January 08, 2026	218.47	218.55	218.55	218.55	218.08	582
January 07, 2026	218.01	218.3	218.3	218.41	218.01	257
January 06, 2026	217.05	217.57	217.57	217.87	217.05	222
January 05, 2026	217	217.3	217.3	217.86	217	442
January 02, 2026	217.14	216.63	216.63	217.45	216.63	318
December 30, 2025	217.05	217.05	217.05	217.22	216.93	306
December 29, 2025	217.38	217.15	217.15	217.38	216.76	121
December 23, 2025	215.2	216.31	216.31	216.61	215.2	469
December 22, 2025	216.59	216.11	216.11	216.59	216	95
December 19, 2025	217	216.74	216.74	217	216.62	90
December 18, 2025	217.08	217.26	217.26	217.36	217.08	314
December 17, 2025	217.74	216.65	216.65	217.74	216.65	199
December 16, 2025	216.69	219.13	219.13	219.13	216.6	82
December 15, 2025	216.92	216.67	216.67	216.99	216.65	200
December 12, 2025	216.77	216.59	216.59	216.97	216.59	658
December 11, 2025	217.23	217.04	217.04	217.27	217.04	149
December 10, 2025	217.44	217.65	217.65	217.81	217.1	1,569
December 09, 2025	217.6	217.47	217.47	217.98	217.47	301
December 08, 2025	217.59	217.6	217.6	217.82	217.55	1,478
December 05, 2025	218.32	218.2	218.2	218.52	218.2	22
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

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