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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.2	22.35	22.35	22.35	22.2	5,634
February 19, 2026	22.23	22.28	22.28	22.28	22.23	10,177
February 18, 2026	21.99	22.25	22.25	22.25	21.99	38,784
February 17, 2026	22.29	22.24	22.24	22.29	22.24	112
February 16, 2026	22.21	22.11	22.11	22.24	22.11	101
February 13, 2026	22.04	22.17	22.17	22.17	22.04	2,020
February 12, 2026	21.89	22.05	22.05	22.05	21.89	40
February 11, 2026	21.99	22	22	22.04	21.98	1,023
February 10, 2026	22	21.98	21.98	22	21.98	620
February 09, 2026	21.76	21.86	21.86	21.93	21.76	52
February 06, 2026	21.87	22.06	22.06	22.06	21.87	25
February 05, 2026	21.97	22.04	22.04	22.04	21.97	45,010
February 04, 2026	21.95	22.06	22.06	22.45	21.95	5,564
February 03, 2026	21.94	22.06	22.06	22.06	21.94	2,463
February 02, 2026	22.03	22.05	22.05	22.07	22.03	1,391
January 30, 2026	21.81	22	22	22	21.81	4,288
January 29, 2026	21.66	21.98	21.98	21.98	21.66	650
January 28, 2026	21.74	21.91	21.91	21.92	21.74	2,200
January 27, 2026	21.87	21.97	21.97	22.02	21.87	2,106
January 26, 2026	21.87	22.01	22.01	22.03	21.87	3,137
January 23, 2026	22	22.11	22.11	22.11	22	6,835
January 22, 2026	22.1	22.13	22.13	22.35	22.1	769
January 21, 2026	21.97	22.06	22.06	22.12	21.97	3,020
January 20, 2026	21.92	22.04	22.04	22.07	21.92	1,008
January 19, 2026	22.09	22.23	22.23	22.24	22.09	1,310
January 16, 2026	22.14	22.3	22.3	22.3	22.14	1,479
January 15, 2026	22.15	22.28	22.28	22.28	22.15	662
January 14, 2026	22.1	22.28	22.28	22.28	22.1	10
January 13, 2026	21.96	22.17	22.17	22.17	21.96	1,555
January 12, 2026	21.98	22.19	22.19	22.19	21.98	165
January 09, 2026	21.74	22.18	22.18	22.18	21.74	2,033
January 08, 2026	22.14	22.11	22.11	22.15	22.11	815
January 07, 2026	21.95	22.12	22.12	22.14	21.95	2,743
January 06, 2026	21.91	21.98	21.98	21.98	21.91	6,813
January 05, 2026	21.89	22.01	22.01	22.05	21.89	2,794
January 02, 2026	21.74	21.93	21.93	21.93	21.74	360
December 30, 2025	21.81	21.93	21.93	21.93	21.81	887
December 29, 2025	21.97	21.95	21.95	21.97	21.95	32,481
December 23, 2025	21.97	21.88	21.88	21.97	21.88	2,022
December 22, 2025	21.63	21.88	21.88	21.88	21.63	2,302
December 19, 2025	21.78	21.93	21.93	21.93	21.78	1,616
December 18, 2025	21.91	21.96	21.96	21.97	21.91	1,045
December 17, 2025	22.04	21.93	21.93	22.04	21.93	778
December 16, 2025	22.04	21.86	21.86	22.04	21.86	4,149
December 15, 2025	22.04	21.95	21.95	22.04	21.95	1,480
December 12, 2025	21.76	21.97	21.97	21.99	21.76	2,221
December 11, 2025	22.09	22.03	22.03	22.09	22.03	353
December 10, 2025	22.09	22.09	22.09	22.09	22.04	65
December 09, 2025	22.09	22.19	22.19	22.19	22.04	1,475
December 08, 2025	22.09	22.06	22.06	22.09	22.06	2,008
December 05, 2025	22.2	22.2	22.2	22.2	22.1	2,008
December 04, 2025	22.15	21.99	21.99	22.17	21.99	16
December 03, 2025	22.03	22.12	22.12	22.13	22.03	357
December 02, 2025	22.2	22.06	22.06	22.2	22.02	57
December 01, 2025	22.09	22.02	22.02	22.09	22.02	204
November 28, 2025	21.9	22.4	22.4	22.4	21.9	807
November 27, 2025	22.07	22.19	22.19	22.21	22.07	1,997
November 26, 2025	21.89	22.12	22.12	22.12	21.89	193
November 25, 2025	22.02	22.12	22.12	22.12	22.02	2,066
November 24, 2025	21.95	22.07	22.07	22.08	21.95	397

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