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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.35	13.35	13.35	13.35	13.32	68,835
December 03, 2025	13.34	13.34	13.34	13.35	13.33	49,631
December 02, 2025	13.34	13.34	13.34	13.34	13.32	33,196
December 01, 2025	13.34	13.33	13.33	13.35	13.3	6,831
November 28, 2025	13.39	13.25	13.25	13.39	13.25	14,300
November 27, 2025	13.39	13.39	13.39	13.4	13.38	5,840
November 26, 2025	13.39	13.37	13.37	13.39	13.37	1,407
November 25, 2025	13.37	13.37	13.37	13.39	13.37	13,931
November 24, 2025	13.35	13.34	13.34	13.35	13.34	75,566
November 21, 2025	13.35	13.33	13.33	13.35	13.33	45,647
November 20, 2025	13.31	13.31	13.31	13.33	13.31	31,814
November 19, 2025	13.33	13.31	13.31	13.33	13.3	435,801
November 18, 2025	13.32	13.31	13.31	13.34	13.31	19,787
November 17, 2025	13.32	13.32	13.32	13.33	13.31	47,154
November 14, 2025	13.33	13.34	13.34	13.35	13.32	26,015
November 13, 2025	13.36	13.35	13.35	13.36	13.35	34,178
November 12, 2025	13.36	13.35	13.35	13.38	13.35	152,172
November 11, 2025	13.34	13.37	13.37	13.38	13.34	11,652
November 10, 2025	13.34	13.34	13.34	13.35	13.34	9,143
November 07, 2025	13.34	13.35	13.35	13.36	13.34	23,412
November 06, 2025	13.32	13.35	13.35	13.36	13.32	53,229
November 05, 2025	13.38	13.32	13.32	13.38	13.32	14,080
November 04, 2025	13.35	13.35	13.35	13.36	13.35	14,714
November 03, 2025	13.34	13.35	13.35	13.37	13.31	13,610
October 31, 2025	13.36	13.35	13.35	13.36	13.35	81,565
October 30, 2025	13.35	13.37	13.37	13.37	13.35	9,518
October 29, 2025	13.4	13.39	13.39	13.4	13.38	59,747
October 28, 2025	13.41	13.39	13.39	13.41	13.39	19,327
October 27, 2025	13.37	13.38	13.38	13.39	13.37	7,164
October 24, 2025	13.4	13.37	13.37	13.4	13.37	6,241
October 23, 2025	13.4	13.39	13.39	13.4	13.39	5,250
October 22, 2025	13.4	13.4	13.4	13.41	13.4	35,016
October 21, 2025	13.35	13.4	13.4	13.41	13.35	59,401
October 20, 2025	13.36	13.37	13.37	13.38	13.36	18,154
October 17, 2025	13.4	13.37	13.37	13.4	13.36	46,527
October 16, 2025	13.3	13.36	13.36	13.37	13.3	77,995
October 15, 2025	13.36	13.37	13.37	13.37	13.36	1,029
October 14, 2025	13.34	13.33	13.33	13.34	13.33	10,440
October 13, 2025	13.3	13.29	13.29	13.33	13.29	4,991
October 10, 2025	13.37	13.41	13.41	13.41	13.27	32,393
October 09, 2025	13.24	13.25	13.25	13.25	13.24	1,521
October 08, 2025	13.27	13.26	13.26	13.27	13.26	8,039
October 07, 2025	13.2	13.24	13.24	13.24	13.2	6,399
October 06, 2025	13.23	13.23	13.23	13.24	13.22	45,270
October 03, 2025	13.26	13.27	13.27	13.27	13.26	9,304
October 02, 2025	13.15	13.26	13.26	13.27	13.15	68,317
October 01, 2025	13.26	13.14	13.14	13.29	13.14	759,175
September 30, 2025	13.24	13.24	13.24	13.26	13.14	584,024
September 29, 2025	13.33	13.24	13.24	13.33	13.23	63,832
September 26, 2025	13.22	13.21	13.21	13.22	13.2	17,812
September 25, 2025	13.2	13.19	13.19	13.2	13.19	6,902
September 24, 2025	13.34	13.23	13.23	13.34	13.22	10,671
September 23, 2025	13.22	13.23	13.23	13.24	13.21	47,272
September 22, 2025	13.21	13.2	13.2	13.22	13.2	71,060
September 19, 2025	13.22	13.21	13.21	13.22	13.21	13,109
September 18, 2025	13.28	13.24	13.24	13.28	13.24	9,310
September 17, 2025	13.28	13.39	13.39	13.39	13.28	5,706
September 16, 2025	13.25	13.26	13.26	13.27	13.25	16,763
September 15, 2025	13.26	13.26	13.26	13.27	13.25	22,431
September 12, 2025	13.26	13.23	13.23	13.26	13.23	15,759

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