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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.18	13.14	13.14	13.18	13.12	158,854
August 13, 2025	13.14	13.17	13.17	13.17	13.14	145,539
August 12, 2025	13.13	13.12	13.12	13.13	13.11	15,069
August 11, 2025	13.15	13.15	13.15	13.16	13.15	17,990
August 08, 2025	13.1	13.15	13.15	13.18	13.1	28,938
August 07, 2025	13.17	13.19	13.19	13.19	13.17	75,038
August 06, 2025	13.18	13.18	13.18	13.19	13.18	25,389
August 05, 2025	13.18	13.17	13.17	13.19	13.17	9,422
August 04, 2025	13.14	13.17	13.17	13.18	13.14	4,249
August 01, 2025	13.12	13.14	13.14	13.16	13.12	35,890
July 31, 2025	13.09	13.09	13.09	13.13	13.09	39,913
July 30, 2025	13.11	13.07	13.07	13.11	13.05	17,305
July 29, 2025	13.07	13.09	13.09	13.1	13.07	19,695
July 28, 2025	13.07	13.06	13.06	13.07	13.06	17,870
July 25, 2025	13.04	13.05	13.05	13.06	13.02	39,432
July 24, 2025	13.11	13.06	13.06	13.11	13.04	29,078
July 23, 2025	13.06	13.08	13.08	13.1	13.06	27,491
July 22, 2025	13.1	13.1	13.1	13.12	13.1	17,360
July 21, 2025	13.07	13.09	13.09	13.1	13.07	20,140
July 18, 2025	13.05	13.04	13.04	13.05	13.02	11,842
July 17, 2025	13.02	13.02	13.02	13.04	13.02	44,394
July 16, 2025	13.03	13	13	13.03	13	36,469
July 15, 2025	13.05	13	13	13.05	13	14,101
July 14, 2025	13.09	13.01	13.01	13.09	13.01	17,263
July 11, 2025	13.08	13.04	13.04	13.08	13.04	15,554
July 10, 2025	13.06	13.06	13.06	13.07	13.06	22,874
July 09, 2025	13.04	13.03	13.03	13.07	13.03	250,218
July 08, 2025	13.03	13.04	13.04	13.05	13.03	27,427
July 07, 2025	13.08	13.06	13.06	13.08	13.03	124,887
July 04, 2025	13.12	13.11	13.11	13.12	13.11	2,020
July 03, 2025	13.12	13.11	13.11	13.13	13.1	212,342
July 02, 2025	13.1	13.1	13.1	13.12	13.09	459,026
July 01, 2025	13.17	13.14	13.14	13.18	13.14	8,911
June 30, 2025	13.14	13.12	13.12	13.14	13.11	89,007
June 27, 2025	13.12	13.12	13.12	13.13	13.11	10,165
June 26, 2025	13.13	13.12	13.12	13.13	13.11	62,664
June 25, 2025	13.1	13.11	13.11	13.11	13.09	141,632
June 24, 2025	13.1	13.12	13.12	13.13	13.07	37,497
June 23, 2025	13.11	13.11	13.11	13.12	13.11	36,505
June 20, 2025	13.07	13.08	13.08	13.08	13.05	9,112
June 19, 2025	13.07	13.07	13.07	13.07	13.07	0
June 18, 2025	13.05	13.09	13.09	13.1	13.05	8,258
June 17, 2025	13.06	13.05	13.05	13.06	13.04	172,324
June 16, 2025	13.03	13.06	13.06	13.07	13.03	56,843
June 13, 2025	13.1	13.05	13.05	13.1	13.05	20,435
June 12, 2025	13.07	13.08	13.08	13.1	13.07	85,017
June 11, 2025	13.01	13.03	13.03	13.06	12.99	32,232
June 10, 2025	13.03	13.03	13.03	13.03	13.03	30,000
June 09, 2025	13	13.01	13.01	13.01	13	25,970
June 06, 2025	13.03	13.01	13.01	13.03	13	51,408
June 05, 2025	13.06	13.03	13.03	13.06	13.03	8,556
June 04, 2025	13.04	13.04	13.04	13.04	13.04	20,942
June 03, 2025	13.03	13.02	13.02	13.04	13.02	7,894
June 02, 2025	13.02	13.01	13.01	13.02	13.01	24,966
May 30, 2025	13.02	13.03	13.03	13.04	13.02	75,693
May 29, 2025	13.01	13.01	13.01	13.03	13.01	28,785
May 28, 2025	12.99	12.98	12.98	12.99	12.98	8,614
May 27, 2025	13.01	13	13	13.01	12.97	279,907

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