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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.35	13.37	13.37	13.37	13.35	248,191
January 13, 2026	13.32	13.33	13.33	13.35	13.32	21,133
January 12, 2026	13.33	13.34	13.34	13.34	13.31	7,634
January 09, 2026	13.33	13.33	13.33	13.59	13.33	1,453
January 08, 2026	13.33	13.34	13.34	13.34	13.32	48,736
January 07, 2026	13.33	13.34	13.34	13.36	13.33	11,669
January 06, 2026	13.3	13.32	13.32	13.32	13.3	66,822
January 05, 2026	13.25	13.3	13.3	13.31	13.25	2,969
January 02, 2026	14	13.29	13.29	14	13.29	9,781
December 31, 2025	13.34	13.36	13.36	13.42	13.34	10,948
December 30, 2025	13.34	13.33	13.33	13.35	13.31	99,823
December 29, 2025	13.4	13.33	13.33	13.4	13.31	36,084
December 24, 2025	13.32	13.32	13.32	13.32	13.32	13,071
December 23, 2025	13.31	13.3	13.3	13.31	13.27	199,711
December 22, 2025	13.28	13.27	13.27	13.29	13.27	25,027
December 19, 2025	14	13.29	13.29	14	13.28	25,269
December 18, 2025	13.04	13.32	13.32	13.33	13.04	48,163
December 17, 2025	13.31	13.3	13.3	13.31	13.28	3,727
December 16, 2025	13.29	13.29	13.29	13.3	13.29	29,944
December 15, 2025	13.29	13.29	13.29	13.3	13.29	47,197
December 12, 2025	13.3	13.28	13.28	13.3	13.27	116,371
December 11, 2025	13.31	13.31	13.31	13.31	13.3	18,707
December 10, 2025	13.28	13.27	13.27	13.28	13.27	13,114
December 09, 2025	13.29	13.28	13.28	13.29	13.27	11,955
December 08, 2025	13.29	13.27	13.27	13.29	13.27	93,971
December 05, 2025	13.32	13.3	13.3	13.33	13.3	21,077
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

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