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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.26	13.27	13.27	13.28	13.25	21,865
September 10, 2025	13.25	13.24	13.24	13.28	13.24	13,906
September 09, 2025	13.24	13.24	13.24	13.26	13.23	19,055
September 08, 2025	13.26	13.25	13.25	13.26	13.25	1,402
September 05, 2025	13.23	13.23	13.23	13.24	13.23	42,422
September 04, 2025	13.17	13.16	13.16	13.17	13.16	58,252
September 03, 2025	13.09	13.11	13.11	13.14	13.09	4,362
September 02, 2025	13.1	13.1	13.1	13.1	13.1	6,492
September 01, 2025	13.23	13.12	13.12	13.23	13.12	483
August 29, 2025	13.15	13.13	13.13	13.15	13.03	150,174
August 28, 2025	13.14	13.15	13.15	13.18	13.14	11,625
August 27, 2025	13.12	13.13	13.13	13.13	13.11	64,256
August 26, 2025	13.03	13.11	13.11	13.12	13.03	28,241
August 22, 2025	13.13	13.14	13.14	13.15	13.13	21,476
August 21, 2025	13.23	13.08	13.08	13.23	13.08	26,537
August 20, 2025	13.11	13.11	13.11	13.13	13.11	7,563
August 19, 2025	13.1	13.1	13.1	13.11	13.09	28,561
August 18, 2025	13.1	13.08	13.08	13.11	13.08	38,297
August 15, 2025	13.16	13.09	13.09	13.16	13.09	67,844

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