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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,415.5	2,415.5	2,415.5	2,422.5	2,415.5	14,131
February 19, 2026	2,408	2,416.5	2,416.5	2,417.5	2,408	6,004
February 18, 2026	2,415.12	2,415	2,415	2,421	2,415	9,603
February 17, 2026	2,434.97	2,432	2,415.36	2,437.19	2,432	25,908
February 16, 2026	2,432.04	2,429	2,412.39	2,433.39	2,429	16,219
February 13, 2026	2,424.44	2,430	2,413.38	2,430.27	2,423.5	17,585
February 12, 2026	2,416.75	2,423.5	2,406.92	2,423.5	2,416.7	2,789
February 11, 2026	2,415	2,418	2,401.46	2,422.5	2,413.08	9,306
February 10, 2026	2,413.85	2,418.5	2,401.96	2,419.86	2,413.5	2,794
February 09, 2026	2,408.13	2,409	2,392.52	2,411.05	2,406.75	10,322
February 06, 2026	2,408	2,407.75	2,391.28	2,414	2,407	4,784
February 05, 2026	2,402.65	2,410	2,393.52	2,410.65	2,399.5	6,355
February 04, 2026	2,401.5	2,402.5	2,386.07	2,405.6	2,401.35	11,832
February 03, 2026	2,399	2,399.5	2,383.09	2,404.5	2,399	9,807
February 02, 2026	2,404.98	2,404.5	2,404.5	2,411	2,401.5	5,925
January 30, 2026	2,402.82	2,405	2,405	2,407.12	2,402	15,263
January 29, 2026	2,405.01	2,405	2,405	2,408.59	2,395.93	5,511
January 28, 2026	2,417	2,403	2,403	2,417	2,398.85	12,867
January 27, 2026	2,404.5	2,403.5	2,403.5	2,408.5	2,401.18	10,318
January 26, 2026	2,420.5	2,407	2,407	2,437	2,300	5,489
January 23, 2026	2,402.38	2,398.5	2,398.5	2,405	2,394.68	7,615
January 22, 2026	2,403.2	2,398	2,398	2,406.8	2,389.95	5,425
January 21, 2026	2,398.64	2,395.5	2,395.5	2,401.82	2,393.98	9,648
January 20, 2026	2,388.44	2,395	2,395	2,397.67	2,369.5	323,225
January 19, 2026	2,409.5	2,401	2,401	2,409.5	2,401	86,166
January 16, 2026	2,408	2,405.51	2,405.51	2,411.37	2,405.51	15,688
January 15, 2026	2,407.5	2,408.5	2,408.5	2,413	2,407.5	32,937
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

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