Xtrackers II Eurozone Government Bond UCITS ETF (XGLE.L) LSE

221.99

+0.78(+0.35%)

Updated at December 24 10:55AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025221.99221.99221.99221.99221.991,872
December 23, 2025221.34222.03222.03222.03221.34316
December 22, 2025221.26221.21221.21221.43221.183,456
December 19, 2025221.65221.4221.4221.65221.3711,161
December 18, 2025222.06222.02222.02222.06221.481,114
December 17, 2025222.22221.73221.73222.22221.731,082
December 16, 2025221.94221.98221.98221.98221.721,464
December 15, 2025221.87221.8221.8222.07221.742,410
December 12, 2025221.56221.54221.54221.59221.54192
December 11, 2025221.74221.81221.81221.84221.74270
December 10, 2025221.38221.55221.55221.55221.314,794
December 09, 2025221.36221.63221.63221.68221.36267
December 08, 2025222221.35221.35222221.35211
December 05, 2025222.39222.2222.2222.5222.247
December 04, 2025222.76222.48222.48222.76222.419,083
December 03, 2025222.93222.88222.88223.01222.8840
December 02, 2025222.61222.74222.74222.79222.561,551
December 01, 2025223.73222.76222.76223.73222.79,088
November 28, 2025223.72223.72223.72223.8223.254,772
November 27, 2025223.64223.65223.65223.65223.642
November 26, 2025223.39223.64223.64223.75223.3963
November 25, 2025223.18223.64223.64223.75223.18225
November 24, 2025223.21223.13223.13223.21223.0671,197
November 21, 2025223.21223.02223.02223.22222.951,827
November 20, 2025222.98222.88222.88222.98222.62,432
November 19, 2025223.2223.04223.04223.2223.04544
November 18, 2025223.12222.98222.98223.25222.89742
November 17, 2025222.75223.21223.21223.21222.755,590
November 14, 2025223.24222.86222.86223.37222.8310,686
November 13, 2025224.2223.47223.47224.2223.47672
November 12, 2025223.6224.05224.05224.11223.514,078
November 11, 2025223.51223.67223.67223.75223.4331
November 10, 2025223.53223.49223.49223.58222.9846
November 07, 2025223.3223.24223.24223.45223.12148
November 06, 2025223.43223.48223.48223.49223.381,947
November 05, 2025223.62223.31223.31223.62223.315
November 04, 2025223.61223.6223.6223.72223.6323
November 03, 2025223.77223.47223.47223.88223.47609
October 31, 2025224.18223.88223.88224.18223.56161,144
October 30, 2025223.67223.83223.83223.89223.431,940
October 29, 2025223.82223.98223.98223.98223.632,118
October 28, 2025223.89223.67223.67223.89223.6729
October 27, 2025223.59223.7223.7223.7223.311,571
October 24, 2025224.31223.63223.63224.44223.378,763
October 23, 2025224.4224.24224.24224.42224.24946
October 22, 2025224.57224.68224.68224.68224.488,081
October 21, 2025224.6224.7224.7224.7224.67,658
October 20, 2025224.19224.26224.26224.26223.849,332
October 17, 2025224.95224.27224.27224.95224.1510,167
October 16, 2025224.28224.43224.43224.43224.184,280
October 15, 2025223.91224.45224.45224.45223.91469
October 14, 2025223.38223.58223.58223.58223.38921
October 13, 2025222.89223223223222.8921,999
October 10, 2025222.26222.89222.89222.89222.26197,202
October 09, 2025222.39222222222.392223,213
October 08, 2025221.99222.29222.29222.29221.9960
October 07, 2025221.4221.58221.58221.58221.1957
October 06, 2025221.51221.63221.63221.63221.36603
October 03, 2025221.95221.98221.98222.02221.8410,364
October 02, 2025221.9221.92221.92221.92221.681,073