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

223.35

+0.285(+0.13%)

Updated at January 14 04:39PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	222.84	223.35	223.35	223.35	222.84	557
January 13, 2026	222.84	223.07	223.07	223.07	222.84	2,072
January 12, 2026	222.99	223.23	223.23	223.29	222.78	58,571
January 09, 2026	222.89	222.86	222.86	222.91	222.69	602
January 08, 2026	222.57	222.74	222.74	222.74	222.48	17,523
January 07, 2026	223	222.81	222.81	223.15	222.63	1,412
January 06, 2026	222.27	222.3	222.3	222.55	222.27	1,387
January 05, 2026	221.51	221.95	221.95	221.99	221.5	98
January 02, 2026	221.91	221.5	221.5	222.03	221.5	1,085
December 31, 2025	222.36	222.36	222.36	222.36	222.36	0
December 30, 2025	222.49	222.21	222.21	222.49	222.21	40,110
December 29, 2025	222.05	222.35	222.35	222.51	222.05	3,836
December 24, 2025	221.99	221.99	221.99	221.99	221.99	1,872
December 23, 2025	221.34	222.03	222.03	222.03	221.34	316
December 22, 2025	221.26	221.21	221.21	221.43	221.18	3,456
December 19, 2025	221.65	221.4	221.4	221.65	221.37	11,161
December 18, 2025	222.06	222.02	222.02	222.06	221.48	1,114
December 17, 2025	222.22	221.73	221.73	222.22	221.73	1,082
December 16, 2025	221.94	221.98	221.98	221.98	221.72	1,464
December 15, 2025	221.87	221.8	221.8	222.07	221.74	2,410
December 12, 2025	221.56	221.54	221.54	221.59	221.54	192
December 11, 2025	221.74	221.81	221.81	221.84	221.74	270
December 10, 2025	221.38	221.55	221.55	221.55	221.3	14,794
December 09, 2025	221.36	221.63	221.63	221.68	221.36	267
December 08, 2025	222	221.35	221.35	222	221.35	211
December 05, 2025	222.39	222.2	222.2	222.5	222.2	47
December 04, 2025	222.76	222.48	222.48	222.76	222.4	19,083
December 03, 2025	222.93	222.88	222.88	223.01	222.88	40
December 02, 2025	222.61	222.74	222.74	222.79	222.56	1,551
December 01, 2025	223.73	222.76	222.76	223.73	222.7	9,088
November 28, 2025	223.72	223.72	223.72	223.8	223.25	4,772
November 27, 2025	223.64	223.65	223.65	223.65	223.64	2
November 26, 2025	223.39	223.64	223.64	223.75	223.39	63
November 25, 2025	223.18	223.64	223.64	223.75	223.18	225
November 24, 2025	223.21	223.13	223.13	223.21	223.06	71,197
November 21, 2025	223.21	223.02	223.02	223.22	222.95	1,827
November 20, 2025	222.98	222.88	222.88	222.98	222.6	2,432
November 19, 2025	223.2	223.04	223.04	223.2	223.04	544
November 18, 2025	223.12	222.98	222.98	223.25	222.89	742
November 17, 2025	222.75	223.21	223.21	223.21	222.75	5,590
November 14, 2025	223.24	222.86	222.86	223.37	222.83	10,686
November 13, 2025	224.2	223.47	223.47	224.2	223.47	672
November 12, 2025	223.6	224.05	224.05	224.11	223.51	4,078
November 11, 2025	223.51	223.67	223.67	223.75	223.43	31
November 10, 2025	223.53	223.49	223.49	223.58	222.98	46
November 07, 2025	223.3	223.24	223.24	223.45	223.12	148
November 06, 2025	223.43	223.48	223.48	223.49	223.38	1,947
November 05, 2025	223.62	223.31	223.31	223.62	223.31	5
November 04, 2025	223.61	223.6	223.6	223.72	223.6	323
November 03, 2025	223.77	223.47	223.47	223.88	223.47	609
October 31, 2025	224.18	223.88	223.88	224.18	223.56	161,144
October 30, 2025	223.67	223.83	223.83	223.89	223.43	1,940
October 29, 2025	223.82	223.98	223.98	223.98	223.63	2,118
October 28, 2025	223.89	223.67	223.67	223.89	223.67	29
October 27, 2025	223.59	223.7	223.7	223.7	223.31	1,571
October 24, 2025	224.31	223.63	223.63	224.44	223.37	8,763
October 23, 2025	224.4	224.24	224.24	224.42	224.24	946
October 22, 2025	224.57	224.68	224.68	224.68	224.48	8,081
October 21, 2025	224.6	224.7	224.7	224.7	224.6	7,658
October 20, 2025	224.19	224.26	224.26	224.26	223.84	9,332