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
February 20, 2026	193.28	192.91	192.91	193.28	192.91	145
February 19, 2026	192.89	192.96	192.96	192.96	192.74	31
February 18, 2026	192.84	192.76	192.76	192.84	192.62	31
February 17, 2026	194.15	193.17	192.68	194.15	193.17	37
February 16, 2026	193.43	193.13	192.64	193.99	192.85	132
February 13, 2026	192.66	192.69	192.2	193.3	192.61	47
February 12, 2026	192.5	192.42	192.42	192.82	192.23	200
February 11, 2026	192.05	192.05	192.05	192.11	192.05	10
February 10, 2026	191.63	191.87	191.87	192.48	191.63	10
February 09, 2026	191.88	191.13	191.13	191.88	191.13	132
February 06, 2026	191.03	191.02	191.02	191.89	190.45	132
February 05, 2026	191.32	191.71	191.71	191.85	191.19	863
February 04, 2026	191.43	191.87	191.87	191.87	191.43	32
February 03, 2026	191.33	191.97	191.97	191.97	191.33	42
February 02, 2026	191.87	191.65	191.65	192.03	191.65	5
January 30, 2026	191.62	191.56	191.56	191.89	191.56	130
January 29, 2026	191.73	192	192	192	191.73	133
January 28, 2026	192.22	192	192	192.22	192	133
January 27, 2026	191.68	192.04	192.04	192.04	191.68	163
January 26, 2026	191.94	191.95	191.95	191.96	191.94	70
January 23, 2026	192.68	191.6	191.6	192.68	191.43	70
January 22, 2026	191.58	191.49	191.49	191.71	191.49	179
January 21, 2026	192.49	191.4	191.4	192.49	191.13	179
January 20, 2026	191.37	191.46	191.46	191.46	191.09	3
January 19, 2026	192.16	191.65	191.65	192.16	191.42	116
January 16, 2026	191.97	191.89	191.89	192.23	191.89	7
January 15, 2026	192.11	192.12	192.12	192.12	192.11	116
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

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