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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.81	21.84	21.84	21.87	21.65	472
September 25, 2025	21.83	21.81	21.81	21.87	21.8	1
September 24, 2025	21.82	21.84	21.84	21.85	21.82	146
September 23, 2025	21.75	21.8	21.8	21.8	21.73	18,363
September 22, 2025	21.83	21.77	21.77	21.83	21.77	66
September 19, 2025	21.82	21.83	21.83	21.86	21.82	1,048
September 18, 2025	21.92	21.85	21.85	21.92	21.85	1,358
September 17, 2025	21.86	21.88	21.88	21.9	21.86	3,218
September 16, 2025	21.93	21.84	21.84	21.95	21.84	7,047
September 15, 2025	21.94	21.94	21.94	21.97	21.88	1,953
September 12, 2025	21.96	21.94	21.94	21.97	21.92	483
September 11, 2025	21.98	21.96	21.96	22	21.96	1,250
September 10, 2025	21.98	21.95	21.95	21.98	21.92	528
September 09, 2025	21.9	21.93	21.93	22	21.9	1,280
September 08, 2025	21.86	21.93	21.93	21.94	21.86	1,132
September 05, 2025	21.87	21.86	21.86	21.87	21.82	132
September 04, 2025	21.8	21.85	21.85	21.87	21.8	498
September 03, 2025	21.71	21.76	21.76	21.76	21.71	63
September 02, 2025	21.7	21.67	21.67	21.75	21.67	372
September 01, 2025	21.73	21.75	21.75	21.77	21.7	1,165
August 29, 2025	21.84	21.77	21.77	21.84	21.77	72
August 28, 2025	21.85	21.84	21.84	21.85	21.79	586
August 27, 2025	21.81	21.86	21.86	21.9	21.81	2,390
August 26, 2025	21.77	21.77	21.77	21.85	21.73	466
August 25, 2025	21.69	21.74	21.74	21.74	21.69	552
August 22, 2025	21.73	21.74	21.74	21.76	21.73	552
August 21, 2025	21.75	21.71	21.71	21.8	21.68	208
August 20, 2025	21.69	21.7	21.7	21.73	21.67	56
August 19, 2025	21.62	21.66	21.66	21.67	21.6	248
August 18, 2025	21.66	21.61	21.61	21.73	21.61	3,347
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

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