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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	216.77	216.54	216.54	216.88	216.54	95
July 03, 2025	216.56	216.61	216.61	217.09	216.55	111
July 02, 2025	217.14	216.59	216.59	217.14	216.59	87
July 01, 2025	217.78	217.37	217.37	217.8	217.06	118
June 30, 2025	217.69	217.17	217.17	217.91	217.17	30
June 27, 2025	217.73	217.51	217.51	217.87	217.45	423
June 26, 2025	218.19	217.87	217.87	218.19	217.56	808
June 25, 2025	218.97	218.23	218.23	218.97	218.23	808
June 24, 2025	218.68	218.57	218.57	219.45	218.38	5,031
June 23, 2025	218.49	218.99	218.99	219.04	218.49	7
June 20, 2025	219.55	218.89	218.89	219.55	218.65	109
June 19, 2025	219.42	219.45	219.45	219.57	219.33	12
June 18, 2025	218.82	219.18	219.18	219.83	218.82	5,539
June 17, 2025	218.01	218.63	218.63	218.63	218.01	43
June 16, 2025	218.26	218.25	218.25	218.26	217.98	40
June 13, 2025	219.64	218.36	218.36	219.8	218.35	34
June 12, 2025	219.36	219.03	219.03	219.36	218.37	44
June 11, 2025	219.97	219.07	219.07	219.97	219.07	59
June 10, 2025	220.02	219.91	219.91	220.02	219.74	256
June 09, 2025	219.61	219.54	219.54	219.61	219.54	47
June 06, 2025	220	219.78	219.78	220.34	219.78	118
June 05, 2025	221.03	219.73	219.73	221.03	219.62	2,988
June 04, 2025	220.35	220.45	220.45	220.45	220.08	115
June 03, 2025	220.13	220.28	220.28	220.83	220.04	273
June 02, 2025	220.4	219.69	219.69	220.4	219.69	468
May 30, 2025	220.87	220.8	220.8	221.13	220.73	117
May 29, 2025	220.31	220.32	220.32	220.52	220.31	128
May 28, 2025	220.53	220.62	220.62	220.62	220.21	54
May 27, 2025	220.3	220.43	220.43	220.51	220.3	82

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