Xtrackers II Global Inflation-Linked Bond UCITS ETF 1D - EUR Hedged - XGII.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	192.51	192.05	192.05	192.64	191.84	116
January 13, 2026	191.65	191.63	191.63	191.65	191.5	27
January 12, 2026	191.59	191.69	191.69	192.01	191.5	78
January 09, 2026	191.32	191.31	191.31	191.41	191.03	78
January 08, 2026	191.23	190.98	190.98	191.52	190.94	55
January 07, 2026	190.81	190.23	190.23	191.51	190.23	16
January 06, 2026	190.23	189.7	189.7	190.4	189.7	48
January 05, 2026	190.46	190.34	190.34	190.46	190.27	48
January 02, 2026	190.98	190.44	190.44	191.18	190.38	192
December 30, 2025	190.88	190.83	190.83	190.88	190.82	105
December 29, 2025	190.6	190.67	190.67	191.17	190.6	1
December 23, 2025	190.34	190.37	190.37	191.1	190.33	163
December 22, 2025	190.41	191.14	191.14	191.14	189.87	104
December 19, 2025	190.73	190.69	190.69	190.73	190.17	361
December 18, 2025	190.84	191.14	191.14	191.14	190.82	170
December 17, 2025	190.86	190.75	190.75	190.86	190.58	1
December 16, 2025	190.42	190.73	190.73	190.73	190.39	82
December 15, 2025	190.78	190.71	190.71	191.09	190.71	91
December 12, 2025	191.75	190.92	190.92	191.75	190.92	179
December 11, 2025	191.04	191.36	191.36	191.56	191.04	189
December 10, 2025	191.02	190.72	190.72	191.02	190.68	414
December 09, 2025	189.66	190.77	190.77	190.83	189.66	1
December 08, 2025	191.06	190.71	190.71	191.06	190.39	245
December 05, 2025	191.76	191.4	191.4	191.82	191.22	120
December 04, 2025	191.36	191.49	191.49	191.63	191.36	45
December 03, 2025	191.19	191.32	191.32	191.63	191.19	5
December 02, 2025	190.97	191.13	191.13	191.13	190.97	16
December 01, 2025	191.79	191.1	191.1	191.79	191.1	6
November 28, 2025	192.2	191.83	191.83	192.2	191.83	5
November 27, 2025	191.98	192.09	192.09	192.09	191.67	5
November 26, 2025	191.22	191.54	191.54	191.72	191.22	11
November 25, 2025	190.59	190.96	190.96	190.96	190.59	14
November 24, 2025	191.03	190.75	190.75	191.1	190.75	14
November 21, 2025	190.81	190.62	190.62	190.94	190.62	42
November 20, 2025	192.8	190.56	190.56	192.8	190.2	59
November 19, 2025	191.29	191.08	191.08	191.29	190.52	25
November 18, 2025	191.82	191.28	190.8	191.87	191.14	94
November 17, 2025	190.97	191.32	190.84	192.06	190.97	170
November 14, 2025	191.59	191.54	191.06	191.65	191.15	13
November 13, 2025	192.58	192.37	191.89	192.58	192.37	36
November 12, 2025	192.63	192.89	192.41	192.89	192.63	36
November 11, 2025	192.21	192.55	192.06	192.62	192.19	36
November 10, 2025	191.38	191.94	191.46	191.94	191.38	9
November 07, 2025	191.39	192.17	192.17	192.82	191.39	287
November 06, 2025	192	191.97	191.97	192.08	191.95	40
November 05, 2025	193.28	191.77	191.77	193.28	191.48	490
November 04, 2025	193.18	192.77	192.77	193.18	192.7	6
November 03, 2025	193.12	192.59	192.59	193.12	192.59	6
October 31, 2025	191.11	192.88	192.88	192.88	191.11	71
October 30, 2025	193.01	192.89	192.89	193.01	192.51	17
October 29, 2025	193.53	193.55	193.55	193.55	193.3	186
October 28, 2025	192.53	193.58	193.58	193.59	192.53	130
October 27, 2025	193.25	193.45	193.45	193.45	193.18	10
October 24, 2025	193.86	193.51	193.51	193.86	193.18	1
October 23, 2025	193.5	193.78	193.78	193.78	193.5	2
October 22, 2025	193.62	193.84	193.84	194.17	193.62	48
October 21, 2025	193.39	193.12	193.12	193.5	192.96	64
October 20, 2025	194.1	192.81	192.81	194.1	191.12	184
October 17, 2025	193.79	192.93	192.93	193.79	192.93	27
October 16, 2025	192.69	192.96	192.96	192.96	192.69	140

Xtrackers II Global Inflation-Linked Bond UCITS ETF 1D - EUR Hedged (XGII.DE) XETRA