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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	222.28	221.62	221.62	222.35	221.62	259
August 13, 2025	221.3	222	222	222	221.3	100
August 12, 2025	221.67	220.97	220.97	221.67	220.97	11
August 11, 2025	221.76	221.64	221.64	222.25	221.58	43
August 08, 2025	222.59	221.94	221.94	222.59	221.78	527
August 07, 2025	222.15	222.51	222.51	222.56	222.15	1,583
August 06, 2025	222.47	222.36	222.36	222.66	222.34	5
August 05, 2025	222.73	222.65	222.65	222.73	222.25	5,135
August 04, 2025	221.57	222.52	222.52	222.52	221.35	497
August 01, 2025	221.04	221.76	221.76	222.13	220.9	1,472
July 31, 2025	221.63	221.58	221.58	221.78	221.37	4,021
July 30, 2025	221.52	221.27	221.27	221.78	221.25	273
July 29, 2025	221.59	221.7	221.7	221.75	221.23	8,578
July 28, 2025	221.37	221.51	221.51	221.64	221.34	1,434
July 25, 2025	220.8	221.03	221.03	221.03	220.32	389
July 24, 2025	221.74	221.31	221.31	221.85	221.31	325
July 23, 2025	222.4	222.69	222.69	222.69	222.36	2,337
July 22, 2025	222.59	222.7	222.7	222.7	222.16	268
July 21, 2025	221.67	222.3	222.3	222.39	221.53	353
July 18, 2025	221.15	221.08	221.08	221.15	220.96	117
July 17, 2025	221	221.3	221.3	221.38	220.96	3,362
July 16, 2025	220.91	221.06	221.06	221.28	220.63	776
July 15, 2025	220.79	220.73	220.73	221.43	220.69	676
July 14, 2025	220.67	220.44	220.44	220.81	220.33	98
July 11, 2025	220.83	220.61	220.61	220.96	220.49	2
July 10, 2025	221.69	220.99	220.99	221.7	220.89	1
July 09, 2025	221.47	221.37	221.37	221.52	221.13	2,372
July 08, 2025	221.52	221.31	221.31	221.52	221.14	17
July 07, 2025	222.42	221.79	221.79	222.42	221.79	6
July 04, 2025	222.86	222.29	222.29	222.86	222.29	46

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