Xtrackers II Global Government Bond UCITS ETF - XGSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,407	2,409.2	2,409.2	2,410.5	2,405.32	35,595
January 13, 2026	2,420	2,404.5	2,404.5	2,420	2,390.5	11,494
January 12, 2026	2,405.45	2,404	2,404	2,408	2,404	3,752
January 09, 2026	2,410.94	2,405	2,405	2,410.94	2,402.92	9,108
January 08, 2026	2,406.01	2,405	2,405	2,408.36	2,404.02	10,760
January 07, 2026	2,406.47	2,407.5	2,407.5	2,410	2,406.47	6,290
January 06, 2026	2,401	2,402.05	2,402.05	2,406.55	2,400.1	10,044
January 05, 2026	2,401.96	2,400.5	2,400.5	2,403	2,398.19	21,147
January 02, 2026	2,409.5	2,396	2,396	2,409.5	2,396	8,249
December 31, 2025	2,413	2,408.5	2,408.5	2,413	2,400	2,978
December 30, 2025	2,404.93	2,402.5	2,402.5	2,408.5	2,402.5	3,921
December 29, 2025	2,403.07	2,404.75	2,404.75	2,407	2,398.4	6,461
December 24, 2025	2,393.5	2,405.5	2,405.5	2,405.5	2,393.5	21,746
December 23, 2025	2,400.96	2,396	2,396	2,404	2,396	3,894
December 22, 2025	2,398.5	2,396.5	2,396.5	2,399	2,393.95	3,659
December 19, 2025	2,398.96	2,398.5	2,398.5	2,402.55	2,396.75	7,664
December 18, 2025	2,402.16	2,405.5	2,405.5	2,405.5	2,399.95	5,422
December 17, 2025	2,406	2,397.5	2,397.5	2,406	2,397	6,386
December 16, 2025	2,396	2,398	2,398	2,401.5	2,395.5	11,658
December 15, 2025	2,397.47	2,397	2,397	2,402.55	2,397	10,845
December 12, 2025	2,396.5	2,395	2,395	2,400.5	2,395	13,773
December 11, 2025	2,403	2,399.5	2,399.5	2,403.65	2,396	3,833
December 10, 2025	2,395.76	2,394	2,394	2,399	2,380	9,610
December 09, 2025	2,394.76	2,395.7	2,395.7	2,399.5	2,393.14	3,811
December 08, 2025	2,396	2,394.5	2,394.5	2,402	2,392.95	49,438
December 05, 2025	2,389.5	2,398	2,398	2,406.5	2,389.5	10,333
December 04, 2025	2,403	2,403.5	2,403.5	2,408.25	2,403	3,205
December 03, 2025	2,405.5	2,405	2,405	2,408.55	2,404.68	7,894
December 02, 2025	2,401.5	2,405	2,405	2,414	2,389.5	9,934
December 01, 2025	2,396.5	2,399	2,399	2,417	2,395.5	6,004
November 28, 2025	2,417.25	2,362.75	2,362.75	2,464	2,362.75	11,446
November 27, 2025	2,419.5	2,413.5	2,413.5	2,419.5	2,412.55	4,239
November 26, 2025	2,411.38	2,411	2,411	2,415.62	2,398	14,071
November 25, 2025	2,410.22	2,412.5	2,412.5	2,414.15	2,409.53	17,298
November 24, 2025	2,409.35	2,407	2,407	2,411.5	2,407	16,220
November 21, 2025	2,404.5	2,404.5	2,404.5	2,410.98	2,404.5	3,642
November 20, 2025	2,402.25	2,401.5	2,401.5	2,403.82	2,396.4	35,811
November 19, 2025	2,403.25	2,401	2,401	2,406	2,401	11,792
November 18, 2025	2,422.83	2,421.25	2,403.81	2,426.5	2,420.36	12,542
November 17, 2025	2,418.76	2,419.5	2,402.07	2,424.5	2,418.72	20,917
November 14, 2025	2,418	2,422	2,422	2,430.5	2,418	12,283
November 13, 2025	2,433	2,424	2,424	2,434	2,424	6,187
November 12, 2025	2,428.5	2,425.5	2,425.5	2,431.16	2,418.5	17,664
November 11, 2025	2,424.5	2,429	2,429	2,432	2,424	9,798
November 10, 2025	2,423	2,423	2,423	2,427.15	2,419	13,030
November 07, 2025	2,424.89	2,421.5	2,421.5	2,428.12	2,421.5	9,842
November 06, 2025	2,423	2,426.5	2,426.5	2,430	2,420.5	7,593
November 05, 2025	2,433.5	2,420.5	2,420.5	2,445	2,415.5	17,923
November 04, 2025	2,425.5	2,425.5	2,425.5	2,442.5	2,425.01	53,261
November 03, 2025	2,442	2,404	2,404	2,442.5	2,404	29,487
October 31, 2025	2,428	2,427.75	2,427.75	2,441.5	2,424	5,423
October 30, 2025	2,427.69	2,428.25	2,428.25	2,430.5	2,415.74	20,364
October 29, 2025	2,435	2,434.01	2,434.01	2,437.36	2,433.5	17,917
October 28, 2025	2,431.5	2,435.5	2,435.5	2,438.5	2,431.5	9,789
October 27, 2025	2,433.5	2,433	2,433	2,443.5	2,427.5	10,149
October 24, 2025	2,430.88	2,430.88	2,430.88	2,430.88	2,430.88	8,225
October 23, 2025	2,441	2,435.25	2,435.25	2,441	2,431.54	5,965
October 22, 2025	2,436.5	2,437.5	2,437.5	2,441	2,434.5	15,105
October 21, 2025	2,431	2,437.55	2,437.55	2,451	2,420.5	43,691
October 20, 2025	2,414.5	2,430.75	2,430.75	2,432.27	2,414.5	7,607

Xtrackers II Global Government Bond UCITS ETF (XGSG.L) LSE