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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,453	2,436	2,436	2,453.5	2,429.03	2,439
October 16, 2025	2,428.31	2,429.75	2,429.75	2,431	2,427.17	34,429
October 15, 2025	2,427.1	2,425	2,425	2,433.5	2,425	5,194
October 14, 2025	2,444.5	2,422.5	2,422.5	2,444.5	2,420.5	23,895
October 13, 2025	2,415.93	2,417	2,417	2,420.5	2,411.65	8,103
October 10, 2025	2,411.49	2,418.5	2,418.5	2,425.5	2,406	17,938
October 09, 2025	2,411.56	2,408.75	2,408.75	2,413.5	2,406.85	5,416
October 08, 2025	2,408.78	2,411.75	2,411.75	2,415	2,408.52	2,233
October 07, 2025	2,399.5	2,407.25	2,407.25	2,415	2,399.5	7,268
October 06, 2025	2,404.65	2,406.25	2,406.25	2,412	2,401.07	8,883
October 03, 2025	2,411.01	2,411.75	2,411.75	2,414.5	2,409.64	5,548
October 02, 2025	2,408.57	2,410.5	2,410.5	2,413.55	2,407.95	7,405
October 01, 2025	2,407.23	2,410	2,410	2,419.5	2,400	7,029
September 30, 2025	2,408.29	2,407.5	2,407.5	2,410.99	2,396	7,498
September 29, 2025	2,400	2,408.25	2,408.25	2,408.25	2,400	5,543
September 26, 2025	2,398.45	2,402	2,402	2,403	2,398.45	2,865
September 25, 2025	2,403.01	2,398.5	2,398.5	2,406.5	2,398.5	16,811
September 24, 2025	2,405.59	2,404.25	2,404.25	2,408.52	2,402.02	20,386
September 23, 2025	2,403.1	2,404.25	2,404.25	2,408.22	2,400.5	3,573
September 22, 2025	2,404	2,401.5	2,401.5	2,406	2,400.5	3,553
September 19, 2025	2,397.5	2,402.5	2,402.5	2,407	2,397.5	9,830
September 18, 2025	2,414	2,406	2,406	2,416	2,405.38	3,131
September 17, 2025	2,409.5	2,409	2,409	2,428	2,409	3,083
September 16, 2025	2,407	2,410.75	2,410.75	2,422	2,407	2,779
September 15, 2025	2,402	2,411.75	2,411.75	2,412.5	2,402	2,560
September 12, 2025	2,405.5	2,401	2,401	2,415.5	2,401	13,321

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