Xtrackers II Eurozone Government Bond UCITS ETF - XGLE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	225.85	225.73	225.73	225.85	225.69	594
February 19, 2026	225.34	225.48	225.48	225.49	225.34	368
February 18, 2026	225.49	225.56	225.56	225.56	225.37	413
February 17, 2026	225.43	225.45	225.45	225.63	225.43	295
February 16, 2026	225.31	225.16	225.16	225.42	225.08	510
February 13, 2026	224.8	225.13	225.13	225.27	224.8	8,210
February 12, 2026	224.6	224.88	224.88	224.88	224.6	160
February 11, 2026	224.45	224.5	224.5	224.5	224.42	42
February 10, 2026	224.1	224.34	224.34	224.48	224.1	3,242
February 09, 2026	223.59	223.75	223.75	223.87	223.5	390
February 06, 2026	223.86	223.65	223.65	223.88	223.65	354
February 05, 2026	223.53	223.77	223.77	223.77	223.43	111
February 04, 2026	223.5	223.59	223.59	223.64	223.45	162
February 03, 2026	223.41	223.2	223.2	223.41	223.1	6,669
February 02, 2026	223.75	223.48	223.48	223.86	223.48	18,924
January 30, 2026	223.8	223.76	223.76	223.8	223.67	1,799
January 29, 2026	223.68	223.89	223.89	223.98	223.68	1,717
January 28, 2026	223.84	223.74	223.74	223.97	223.59	2,041
January 27, 2026	223.45	223.52	223.52	223.52	223.33	4,012
January 26, 2026	223.24	223.65	223.65	223.72	223.13	339
January 23, 2026	223.11	222.97	222.97	223.24	222.85	5,393
January 22, 2026	222.82	222.89	222.89	223.03	222.82	37
January 21, 2026	223.34	222.79	222.79	223.34	222.72	907
January 20, 2026	222.57	223.05	223.05	223.05	222.56	67,105
January 19, 2026	223.37	223.37	223.37	223.51	223.24	1,346
January 16, 2026	223.63	223.27	223.27	223.63	223.21	7,479
January 15, 2026	223.46	223.6	223.6	223.63	223.21	1,276
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

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