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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	22.01	22.21	22.21	22.21	22.01	844
October 14, 2025	22.24	22.19	22.19	22.24	22.19	999
October 13, 2025	22.24	22.24	22.24	22.35	22.2	398
October 10, 2025	22.05	22.1	22.1	22.1	22.05	646
October 09, 2025	22.05	22.05	22.05	22.05	22.02	543
October 08, 2025	22.05	22.05	22.05	22.05	22.04	954
October 07, 2025	21.73	22.05	22.05	22.05	21.73	368
October 06, 2025	21.63	21.69	21.69	21.92	21.63	112
October 03, 2025	21.97	21.97	21.97	21.97	21.87	1,108
October 02, 2025	21.97	21.97	21.97	21.97	21.87	156
October 01, 2025	21.59	21.97	21.97	21.97	21.59	703
September 30, 2025	21.97	21.92	21.92	21.97	21.82	3,722
September 29, 2025	21.97	21.97	21.97	21.97	21.83	472
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

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