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

220.61

+0.25(+0.11%)

Updated at August 19 08:10AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	221.94	222.25	222.25	222.31	221.84	509
July 02, 2025	222.32	221.68	221.68	222.32	221.6	71
July 01, 2025	222.2	222.56	222.56	222.95	222.2	723
June 30, 2025	222.19	222.1	222.1	222.39	222.1	64
June 27, 2025	222.36	222.05	222.05	222.36	222.05	1
June 26, 2025	222.79	222.38	222.38	222.79	222.2	329
June 25, 2025	222.89	222.14	222.14	223.1	222.14	157
June 24, 2025	222.9	222.5	222.5	222.9	222.1	1,401
June 23, 2025	221.89	222.72	222.72	222.79	221.89	5
June 20, 2025	222.95	222.46	222.46	222.95	222.43	2
June 19, 2025	222.3	222.34	222.34	222.55	222.3	0
June 18, 2025	222.07	222.79	222.79	222.79	222.07	147
June 17, 2025	222.08	222.29	222.29	222.42	222.08	35
June 16, 2025	221.88	222.48	222.48	222.73	221.58	179
June 13, 2025	223.38	222.22	222.22	223.38	222.22	521
June 12, 2025	223.09	223.28	223.28	223.5	222.97	18
June 11, 2025	222.82	222.5	222.5	222.83	222.43	21
June 10, 2025	222.5	222.77	222.77	222.77	222.5	1
June 09, 2025	222.45	222.16	222.16	223.08	221.67	3,061
June 06, 2025	222.14	222.23	222.23	222.51	222.03	235
June 05, 2025	222.95	221.76	221.76	223.39	221.76	150
June 04, 2025	222.98	222.61	222.61	222.98	222.33	2,052
June 03, 2025	223.01	222.81	222.81	223.19	222.72	32
June 02, 2025	222.65	222.53	222.53	222.66	222.08	93
May 30, 2025	222.85	222.76	222.76	222.85	222.2	68
May 29, 2025	221.92	222.63	222.63	222.82	221.91	1,502
May 28, 2025	222.22	222.11	222.11	222.22	221.94	84,720
May 27, 2025	222.59	222.22	222.22	222.59	222.03	3