Xtrackers II Global Inflation-Linked Bond UCITS ETF - XGIU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.8	21.67	21.67	21.8	21.67	7
August 14, 2025	21.88	21.83	21.83	21.9	21.83	1,974
August 13, 2025	21.76	21.81	21.81	21.84	21.76	18
August 12, 2025	21.91	21.75	21.75	21.93	21.75	1,585
August 11, 2025	21.86	21.93	21.93	21.93	21.86	84
August 08, 2025	21.89	21.8	21.8	21.92	21.8	255
August 07, 2025	21.82	21.91	21.91	21.91	21.82	1,736
August 06, 2025	21.95	21.89	21.89	21.95	21.89	599
August 05, 2025	22.03	21.99	21.99	22.06	21.99	1,823
August 04, 2025	21.92	21.99	21.99	22	21.92	533
August 01, 2025	21.99	21.94	21.94	22	21.94	2,132
July 31, 2025	22.06	22.05	22.05	22.08	22.03	7
July 30, 2025	21.9	21.98	21.98	22	21.9	1
July 29, 2025	21.84	21.92	21.92	21.92	21.84	442
July 28, 2025	21.64	21.76	21.76	21.76	21.64	568
July 25, 2025	21.61	21.63	21.63	21.63	21.61	4
July 24, 2025	21.5	21.59	21.59	21.59	21.5	1
July 23, 2025	21.66	21.7	21.7	21.73	21.66	264
July 22, 2025	21.78	21.73	21.73	21.8	21.68	6,550
July 21, 2025	21.75	21.74	21.74	21.79	21.74	50
July 18, 2025	21.71	21.69	21.69	21.75	21.69	3
July 17, 2025	21.72	21.75	21.75	21.8	21.72	327
July 16, 2025	21.64	21.59	21.59	21.76	21.59	61
July 15, 2025	21.64	21.68	21.68	21.71	21.63	2,574
July 14, 2025	21.62	21.61	21.61	21.67	21.6	1,179
July 11, 2025	21.67	21.62	21.62	21.68	21.62	19
July 10, 2025	21.64	21.68	21.68	21.68	21.64	187
July 09, 2025	21.59	21.64	21.64	21.64	21.59	1,261
July 08, 2025	21.59	21.6	21.6	21.6	21.56	1,261
July 07, 2025	21.67	21.62	21.62	21.68	21.6	444
July 04, 2025	21.7	21.62	21.62	21.7	21.62	5
July 03, 2025	21.65	21.69	21.69	21.7	21.65	669
July 02, 2025	21.73	21.63	21.63	21.73	21.62	1,064
July 01, 2025	21.81	21.79	21.79	21.83	21.77	111
June 30, 2025	21.84	21.77	21.77	21.86	21.77	89
June 27, 2025	21.87	21.84	21.84	21.87	21.84	103
June 26, 2025	21.9	21.87	21.87	21.9	21.87	23
June 25, 2025	21.99	21.93	21.93	21.99	21.93	15
June 24, 2025	21.99	21.92	21.92	21.99	21.9	2,327
June 23, 2025	21.98	22.06	22.06	22.09	21.98	8
June 20, 2025	22.18	22.02	22.02	22.18	21.95	1,101
June 19, 2025	21.99	22.03	22.03	22.07	21.99	54
June 18, 2025	21.91	21.99	21.99	22.04	21.91	627
June 17, 2025	21.82	21.92	21.92	21.92	21.82	735
June 16, 2025	21.81	21.83	21.83	21.83	21.8	1,708
June 13, 2025	21.95	21.83	21.83	21.98	21.83	243
June 12, 2025	21.9	21.89	21.89	21.9	21.84	274
June 11, 2025	21.95	21.87	21.87	21.95	21.87	1,939
June 10, 2025	22.01	21.95	21.95	22.01	21.95	102
June 09, 2025	21.92	21.95	21.95	21.95	21.92	354
June 06, 2025	21.99	21.98	21.98	22.02	21.98	354
June 05, 2025	22.05	21.96	21.96	22.06	21.96	493
June 04, 2025	22.02	22.02	22.02	22.04	22.01	47
June 03, 2025	22	22.02	22.02	22.05	22	46
June 02, 2025	21.97	21.92	21.92	21.97	21.9	4,159
May 30, 2025	22.07	22.03	22.03	22.07	21.99	149
May 29, 2025	21.97	21.98	21.98	21.98	21.92	38
May 28, 2025	22.01	21.99	21.99	22.01	21.98	30
May 27, 2025	21.99	22.01	22.01	22.01	21.97	1,814
May 26, 2025	21.88	21.89	21.89	21.89	21.88	410

Xtrackers II Global Inflation-Linked Bond UCITS ETF (XGIU.DE) XETRA