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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.08	22.15	22.15	22.15	22.03	10,605
November 20, 2025	21.86	22.04	22.04	22.05	21.86	5,191
November 19, 2025	21.83	22.01	22.01	22.02	21.83	4,166
November 18, 2025	21.93	22.02	22.02	22.02	21.93	1,151
November 17, 2025	21.73	22.05	22.05	22.05	21.73	3,083
November 14, 2025	22.18	22.02	22.02	22.18	22.02	6,729
November 13, 2025	22.18	22.11	22.11	22.18	22.11	1,335
November 12, 2025	22.24	22.18	22.18	22.24	22.16	193
November 11, 2025	22.24	22.18	22.18	22.24	22.18	24
November 10, 2025	21.85	22.13	22.13	22.14	21.85	164
November 07, 2025	22.12	22.13	22.13	22.16	22.12	6,075
November 06, 2025	22.02	22.19	22.19	22.19	22.02	2,853
November 05, 2025	22.15	22.26	22.26	22.28	22.15	1,632
November 04, 2025	22.22	22.28	22.28	22.28	22.22	2,025
November 03, 2025	22.07	22.3	22.3	22.3	22.07	2,025
October 31, 2025	22.34	22.22	22.22	22.34	22.19	407
October 30, 2025	21.89	22.18	22.18	22.18	21.89	17
October 29, 2025	22.34	22.23	22.23	22.34	22.23	3,027
October 28, 2025	22.34	22.22	22.22	22.34	22.22	473
October 27, 2025	21.95	22.22	22.22	22.26	21.95	3,128
October 24, 2025	22.15	22.29	22.29	22.31	22.15	139
October 23, 2025	22.16	22.34	22.34	22.34	22.16	108
October 22, 2025	22.14	22.36	22.36	22.36	22.14	1,033
October 21, 2025	22.1	22.39	22.39	22.39	22.1	1,120
October 20, 2025	22.14	22.16	22.16	22.16	22.14	1,146
October 17, 2025	22.12	22.12	22.12	22.12	22.12	297
October 16, 2025	21.98	22.14	22.14	22.2	21.98	133

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