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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.5	13.48	13.48	13.5	13.47	24,122
February 19, 2026	13.44	13.48	13.48	13.48	13.44	37,497
February 18, 2026	13.48	13.48	13.48	13.5	13.47	23,353
February 17, 2026	13.49	13.48	13.48	13.49	13.48	62,367
February 16, 2026	13.47	13.46	13.46	13.48	13.46	1,070
February 13, 2026	13.45	13.46	13.46	13.48	13.45	20,154
February 12, 2026	13.38	13.42	13.42	13.43	13.38	15,036
February 11, 2026	13.38	13.39	13.39	13.39	13.37	91,405
February 10, 2026	13.38	13.41	13.41	13.41	13.38	41,287
February 09, 2026	13.33	13.36	13.36	13.36	13.33	59,800
February 06, 2026	13.37	13.33	13.33	13.37	13.33	92,669
February 05, 2026	13.3	13.34	13.34	13.36	13.29	122,043
February 04, 2026	13.32	13.32	13.32	13.33	13.3	19,458
February 03, 2026	13.31	13.32	13.32	13.32	13.22	37,343
February 02, 2026	13.31	13.3	13.3	13.35	13.27	25,924
January 30, 2026	13.34	13.34	13.34	13.35	13.33	31,617
January 29, 2026	13.34	13.34	13.34	13.34	13.33	24,709
January 28, 2026	13.37	13.32	13.32	13.37	13.32	17,513
January 27, 2026	13.34	13.33	13.33	13.34	13.32	23,168
January 26, 2026	13.33	13.34	13.34	13.34	13.33	12,942
January 23, 2026	13.31	13.3	13.3	13.31	13.3	42,885
January 22, 2026	13.3	13.3	13.3	13.3	13.29	34,131
January 21, 2026	13.3	13.28	13.28	13.3	13.26	3,481
January 20, 2026	13.27	13.28	13.28	13.29	13.27	1,574
January 19, 2026	13.33	13.32	13.32	13.33	13.3	597
January 16, 2026	13.34	13.33	13.33	13.34	13.33	40,514
January 15, 2026	13.36	13.36	13.36	13.36	13.35	8,370
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

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