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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	218.62	218.58	218.58	219	218.29	320
September 10, 2025	218.46	218.29	218.29	218.46	218.13	616
September 09, 2025	217.63	218.14	218.14	218.14	217.63	48
September 08, 2025	218.03	218.03	218.03	218.15	217.46	447
September 05, 2025	217.97	217.9	217.9	217.97	217.36	141
September 04, 2025	217.3	217.53	217.53	217.92	217.29	854
September 03, 2025	216.63	216.86	216.86	217.01	216.26	54
September 02, 2025	216.19	216.36	216.36	216.73	216.19	184
September 01, 2025	216.59	216.58	216.58	216.61	216.31	116
August 29, 2025	217.57	216.84	216.84	217.57	216.84	177
August 28, 2025	217.69	217.53	217.53	217.9	217.31	166
August 27, 2025	217.36	217.58	217.58	217.91	217.36	51
August 26, 2025	217.09	217.07	217.07	217.98	217	187
August 25, 2025	216.39	216.48	216.48	216.56	216.39	16
August 22, 2025	216.83	216.69	216.69	217.12	216.69	588
August 21, 2025	217.34	216.76	216.76	217.34	216.71	80
August 20, 2025	217.35	217.19	217.19	217.38	217.01	397
August 19, 2025	216.19	216.73	216.73	216.85	216.19	19
August 18, 2025	216.65	216.26	216.26	216.72	216.26	233
August 15, 2025	218.05	216.34	216.34	218.05	216.34	11
August 14, 2025	218.14	217.52	217.52	218.15	217.44	222
August 13, 2025	217.01	217.32	217.32	217.44	217.01	61
August 12, 2025	217.92	216.85	216.85	217.97	216.81	97
August 11, 2025	217.7	218.2	218.2	218.26	217.7	44
August 08, 2025	218.09	217.38	217.38	218.23	217.33	57
August 07, 2025	217.99	218.5	218.5	218.5	217.92	22
August 06, 2025	218.77	218.16	218.16	218.93	218.16	148
August 05, 2025	219.23	219.09	219.09	219.36	219.09	69
August 04, 2025	218.6	218.97	218.97	219.03	218.6	370
August 01, 2025	218.55	218.62	218.62	218.97	218.26	53
July 31, 2025	219.14	218.88	218.88	219.14	218.76	31
July 30, 2025	217.95	218.51	218.51	218.71	217.95	70
July 29, 2025	217.46	218.05	218.05	218.05	217.39	10
July 28, 2025	215.56	216.59	216.59	216.59	215.56	55
July 25, 2025	215.02	215.12	215.12	215.64	214.69	130
July 24, 2025	215.45	215.06	215.06	215.49	214.83	259
July 23, 2025	215.62	216.23	216.23	216.37	215.62	135
July 22, 2025	216.23	216.57	216.57	216.98	216.18	409
July 21, 2025	216.2	216.33	216.33	216.69	216.2	417
July 18, 2025	216.1	215.78	215.78	216.1	215.64	76
July 17, 2025	216.31	216.47	216.47	216.59	216.02	138
July 16, 2025	215.63	215.01	215.01	216.73	215.01	77
July 15, 2025	215.66	215.78	215.78	215.83	215.34	90
July 14, 2025	215.93	215.25	215.25	215.93	215.25	21
July 11, 2025	216.29	215.65	215.65	216.29	215.65	29
July 10, 2025	216.28	216.45	216.45	216.45	216.25	9
July 09, 2025	215.86	216.08	216.08	216.15	215.68	545
July 08, 2025	215.65	215.74	215.74	215.74	215.32	5
July 07, 2025	216.38	216.07	216.07	216.57	216.07	154

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