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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,399.72	2,397	2,397	2,406	2,397	17,574
August 15, 2025	2,402	2,400.75	2,400.75	2,411	2,400.49	31,581
August 14, 2025	2,412.27	2,407.5	2,407.5	2,415.5	2,407.3	8,296
August 13, 2025	2,406.12	2,413	2,413	2,413	2,406.12	24,356
August 12, 2025	2,410.38	2,405	2,405	2,411.23	2,401.79	6,311
August 11, 2025	2,409.17	2,409.25	2,409.25	2,414	2,408.02	8,584
August 08, 2025	2,416.5	2,408.75	2,408.75	2,416.5	2,407	10,005
August 07, 2025	2,408.5	2,421	2,421	2,421	2,408.5	4,960
August 06, 2025	2,417	2,414.5	2,414.5	2,417	2,410.5	5,196
August 05, 2025	2,414.25	2,410	2,410	2,418.5	2,410	4,384
August 04, 2025	2,410.5	2,417	2,417	2,417	2,402.5	6,791
August 01, 2025	2,406.07	2,407	2,407	2,412.73	2,392.9	17,059
July 31, 2025	2,399.79	2,392	2,392	2,401.93	2,392	11,001
July 30, 2025	2,398.61	2,402.5	2,402.5	2,404.5	2,394.99	12,010
July 29, 2025	2,393.47	2,398.75	2,398.75	2,399.2	2,390.5	7,573
July 28, 2025	2,393.31	2,393.25	2,393.25	2,397.5	2,392.5	46,788
July 25, 2025	2,391.04	2,396	2,396	2,396	2,386	19,122
July 24, 2025	2,388	2,393	2,393	2,396	2,387.5	5,830
July 23, 2025	2,395.34	2,397.25	2,397.25	2,399.7	2,394.5	10,866
July 22, 2025	2,395.73	2,403.5	2,403.5	2,403.5	2,395.09	6,147
July 21, 2025	2,395.29	2,403.5	2,403.5	2,403.5	2,392	23,221
July 18, 2025	2,390.54	2,389.5	2,389.5	2,390.54	2,386.5	9,166
July 17, 2025	2,383.42	2,383	2,383	2,396	2,383	6,813
July 16, 2025	2,387.5	2,389.5	2,389.5	2,389.5	2,382.84	8,651
July 15, 2025	2,389.1	2,383	2,383	2,390.26	2,381.29	16,787
July 14, 2025	2,300	2,384.5	2,384.5	2,387.5	2,300	6,311
July 11, 2025	2,389.72	2,389.75	2,389.75	2,392.5	2,387	36,223
July 10, 2025	2,396.44	2,393.5	2,393.5	2,398	2,391.6	21,450
July 09, 2025	2,394	2,398	2,398	2,406.5	2,389	8,021
July 08, 2025	2,388	2,390	2,390	2,395.41	2,386	10,652
July 07, 2025	2,400.72	2,390	2,390	2,408	2,390	9,063
July 04, 2025	2,405.99	2,408.5	2,408.5	2,408.5	2,402.55	5,950
July 03, 2025	2,407.77	2,408	2,408	2,411.5	2,399	6,395
July 02, 2025	2,402.5	2,408	2,408	2,408	2,399	5,337
July 01, 2025	2,413.63	2,410	2,410	2,417	2,407.3	5,769
June 30, 2025	2,404.42	2,405.5	2,405.5	2,410	2,404.04	78,439
June 27, 2025	2,405.87	2,399.5	2,399.5	2,407.5	2,399.5	5,883
June 26, 2025	2,401.5	2,402.5	2,402.5	2,407.5	2,401.5	2,874
June 25, 2025	2,405.12	2,403.5	2,403.5	2,408.72	2,399.09	8,723
June 24, 2025	2,398.5	2,404	2,404	2,404.26	2,397.66	9,767
June 23, 2025	2,399.5	2,403.25	2,403.25	2,403.25	2,393.48	7,028
June 20, 2025	2,398.04	2,392.5	2,392.5	2,400.9	2,392.45	4,361
June 19, 2025	2,390.5	2,396.75	2,396.75	2,398.77	2,390.5	12,304
June 18, 2025	2,398	2,399	2,399	2,400.31	2,391	23,359
June 17, 2025	2,389.56	2,388	2,388	2,394.46	2,388	7,512
June 16, 2025	2,384.5	2,393	2,393	2,396.46	2,384.5	4,271
June 13, 2025	2,399.5	2,397.5	2,397.5	2,403.5	2,391.5	12,536
June 12, 2025	2,390.5	2,399.25	2,399.25	2,401.5	2,390.5	11,753
June 11, 2025	2,387	2,385	2,385	2,393.5	2,384	3,585
June 10, 2025	2,376.5	2,389.25	2,389.25	2,394	2,376.5	9,683
June 09, 2025	2,393	2,391.5	2,391.5	2,393	2,379.5	8,388
June 06, 2025	2,394.5	2,386.5	2,386.5	2,395.65	2,384	11,048
June 05, 2025	2,391	2,389.5	2,389.5	2,399.5	2,389.5	20,954
June 04, 2025	2,385.37	2,398.5	2,398.5	2,398.5	2,381.5	5,920
June 03, 2025	2,395.5	2,386.25	2,386.25	2,395.5	2,384	23,654
June 02, 2025	2,393	2,384.25	2,384.25	2,393	2,382.5	110,391
May 30, 2025	2,387.71	2,389	2,389	2,389.5	2,384.5	7,925
May 29, 2025	2,377.15	2,385.25	2,385.25	2,389	2,373.5	9,105
May 28, 2025	2,377	2,379.75	2,379.75	2,383.56	2,374.5	4,291
May 27, 2025	2,381	2,382.25	2,382.25	2,389.5	2,377	148,390

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