Xtrackers II Global Government Bond UCITS ETF 2D GBP Hedged (XGSG.L) LSE

2,383.00

-4(-0.17%)

Updated at April 02 04:28PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,378.54	2,383	2,383	2,388	2,374.14	12,962
April 01, 2026	2,396.42	2,387	2,387	2,396.42	2,381	13,345
March 31, 2026	2,378.79	2,379	2,379	2,381.5	2,374.5	9,523
March 30, 2026	2,379	2,376.5	2,376.5	2,379	2,364.5	5,841
March 27, 2026	2,366.73	2,370	2,370	2,370	2,359.75	5,955
March 26, 2026	2,376.02	2,371.75	2,371.75	2,378.53	2,371.75	13,081
March 25, 2026	2,380.19	2,382	2,382	2,386	2,378.21	9,497
March 24, 2026	2,379.59	2,376	2,376	2,379.59	2,372.03	7,256
March 23, 2026	2,366.31	2,372.75	2,372.75	2,382.5	2,360	21,198
March 20, 2026	2,385	2,374.25	2,374.25	2,390.5	2,370	3,006
March 19, 2026	2,384.8	2,386.75	2,386.75	2,388.5	2,380.16	7,919
March 18, 2026	2,398.61	2,395	2,395	2,401.17	2,390.79	13,790
March 17, 2026	2,389.3	2,399	2,399	2,399	2,388	124,521
March 16, 2026	2,384.85	2,387	2,387	2,391.98	2,382	5,299
March 13, 2026	2,385.5	2,384	2,384	2,389.21	2,382.76	40,146
March 12, 2026	2,400	2,391.5	2,391.5	2,400	2,387	5,507
March 11, 2026	2,395	2,396.5	2,396.5	2,411.5	2,390	7,563
March 10, 2026	2,411.68	2,409	2,409	2,411.68	2,404.85	3,308
March 09, 2026	2,394.27	2,403.5	2,403.5	2,406	2,393.42	9,385
March 06, 2026	2,407.89	2,410.5	2,410.5	2,410.5	2,391.5	12,949
March 05, 2026	2,408	2,408.5	2,408.5	2,413.62	2,405.5	4,180
March 04, 2026	2,414.63	2,418.75	2,418.75	2,421	2,411.5	10,499
March 03, 2026	2,415.56	2,412.5	2,412.5	2,418.5	2,408	7,160
March 02, 2026	2,435.5	2,418.5	2,418.5	2,435.5	2,418.5	10,844
February 27, 2026	2,422	2,431.25	2,431.25	2,432.8	2,422	4,842
February 26, 2026	2,423.89	2,421.5	2,421.5	2,426.11	2,420.75	12,152
February 25, 2026	2,421.54	2,419.5	2,419.5	2,424	2,418.55	10,345
February 24, 2026	2,421.5	2,424.5	2,424.5	2,426	2,421	5,344
February 23, 2026	2,435	2,420	2,420	2,435	2,415.95	7,825
February 20, 2026	2,415.5	2,415.5	0	2,422.5	2,415.5	14,131
February 19, 2026	2,408	2,416.5	0	2,417.5	2,408	6,004
February 18, 2026	2,415.12	2,415	0	2,421	2,415	9,603
February 17, 2026	2,434.97	2,432	0	2,437.19	2,432	25,908
February 16, 2026	2,432.04	2,429	0	2,433.39	2,429	16,219
February 13, 2026	2,424.44	2,430	0	2,430.27	2,423.5	17,585
February 12, 2026	2,416.75	2,423.5	0	2,423.5	2,416.7	2,789
February 11, 2026	2,415	2,418	0	2,422.5	2,413.08	9,306
February 10, 2026	2,413.85	2,418.5	0	2,419.86	2,413.5	2,794
February 09, 2026	2,408.13	2,409	0	2,411.05	2,406.75	10,322
February 06, 2026	2,408	2,407.75	0	2,414	2,407	4,784
February 05, 2026	2,402.65	2,410	0	2,410.65	2,399.5	6,355
February 04, 2026	2,401.5	2,402.5	0	2,405.6	2,401.35	11,832
February 03, 2026	2,399	2,399.5	0	2,404.5	2,399	9,807
February 02, 2026	2,404.98	2,404.5	0	2,411	2,401.5	5,925
January 30, 2026	2,402.82	2,405	0	2,407.12	2,402	15,263
January 29, 2026	2,405.01	2,405	0	2,408.59	2,395.93	5,511
January 28, 2026	2,417	2,403	0	2,417	2,398.85	12,867
January 27, 2026	2,404.5	2,403.5	0	2,408.5	2,401.18	10,318
January 26, 2026	2,420.5	2,407	0	2,437	2,300	5,489
January 23, 2026	2,402.38	2,398.5	0	2,405	2,394.68	7,615
January 22, 2026	2,403.2	2,398	0	2,406.8	2,389.95	5,425
January 21, 2026	2,398.64	2,395.5	0	2,401.82	2,393.98	9,648
January 20, 2026	2,388.44	2,395	0	2,397.67	2,369.5	323,225
January 19, 2026	2,409.5	2,401	0	2,409.5	2,401	86,166
January 16, 2026	2,408	2,405	0	2,411.37	2,405	15,688
January 15, 2026	2,407.5	2,408.5	0	2,413	2,407.5	32,937
January 14, 2026	2,407	2,410.5	0	2,410.5	2,405.32	36,151
January 13, 2026	2,420	2,404.5	0	2,420	2,390.5	11,494
January 12, 2026	2,405.45	2,404	0	2,408	2,404	3,752
January 09, 2026	2,410.94	2,405	0	2,410.94	2,402.92	9,108