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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	224.95	224.27	224.27	224.95	224.15	10,167
October 16, 2025	224.28	224.43	224.43	224.43	224.18	4,280
October 15, 2025	223.91	224.45	224.45	224.45	223.91	469
October 14, 2025	223.38	223.58	223.58	223.58	223.38	921
October 13, 2025	222.89	223	223	223	222.89	21,999
October 10, 2025	222.26	222.89	222.89	222.89	222.26	197,202
October 09, 2025	222.39	222	222	222.39	222	3,213
October 08, 2025	221.99	222.29	222.29	222.29	221.99	60
October 07, 2025	221.4	221.58	221.58	221.58	221.19	57
October 06, 2025	221.51	221.63	221.63	221.63	221.36	603
October 03, 2025	221.95	221.98	221.98	222.02	221.84	10,364
October 02, 2025	221.9	221.92	221.92	221.92	221.68	1,073
October 01, 2025	221.56	221.61	221.61	221.98	221.56	8
September 30, 2025	221.77	221.63	221.63	221.77	221.54	35,679
September 29, 2025	221.42	221.66	221.66	221.66	221.42	239
September 26, 2025	220.62	221.03	221.03	221.03	220.62	143
September 25, 2025	220.9	220.6	220.6	220.9	220.6	0
September 24, 2025	221.09	220.99	220.99	221.1	220.97	48
September 23, 2025	221.31	221.16	221.16	221.31	221	6,760
September 22, 2025	221.13	220.99	220.99	221.25	220.99	1,329
September 19, 2025	221.1	221.06	221.06	221.29	221.06	1,228
September 18, 2025	222.02	221.48	221.48	222.25	221.16	280
September 17, 2025	222.01	222.08	222.08	222.06	221.82	0
September 16, 2025	221.68	221.83	221.83	221.83	221.68	716
September 15, 2025	221.75	221.78	221.78	221.78	221.7	6
September 12, 2025	221.87	221.39	221.39	221.87	221.39	185
September 11, 2025	221.8	222.13	222.13	222.21	221.8	43
September 10, 2025	221.78	221.96	221.96	221.96	221.78	2,500
September 09, 2025	221.85	221.82	221.82	221.85	221.8	303
September 08, 2025	222.1	222.07	222.07	222.1	222.07	18
September 05, 2025	221.49	221.56	221.56	221.56	221.49	34
September 04, 2025	221	220.81	220.81	221	220.81	304
September 03, 2025	219.73	220.33	220.33	220.33	219.72	771
September 02, 2025	219.87	219.48	219.48	219.87	219.46	724
September 01, 2025	220.41	220.28	220.28	220.41	220.28	3
August 29, 2025	220.91	220.54	220.54	220.94	220.54	0
August 28, 2025	221.07	221.04	221.04	221.16	220.9	0
August 27, 2025	220.7	220.77	220.77	220.77	220.56	96
August 26, 2025	220.5	220.73	220.73	220.73	220.37	92
August 22, 2025	220.75	221.18	221.18	221.18	220.75	2,386
August 21, 2025	221.29	220.6	220.6	221.29	220.6	2
August 20, 2025	220.85	221.23	221.23	221.45	220.85	228
August 19, 2025	220.61	220.77	220.77	220.8	220.45	2
August 18, 2025	220.64	220.36	220.36	220.95	220.36	8
August 15, 2025	221.53	220.5	220.5	221.53	220.44	97

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