Xtrackers II Global Government Bond UCITS ETF 1D - EUR Hedged - XGVD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	174.47	174.36	174.36	174.8	174.36	624
December 03, 2025	174.6	174.58	174.58	174.8	174.58	4,571
December 02, 2025	174.9	174.49	174.49	174.9	174.39	705
December 01, 2025	174.96	174.46	174.46	174.96	174.46	50
November 28, 2025	174.88	175.13	175.13	175.35	174.88	152
November 27, 2025	175.57	175.4	175.4	175.57	175.3	152
November 26, 2025	174.88	175.43	175.43	175.45	174.88	3
November 25, 2025	174.86	175.22	175.22	175.49	174.86	71
November 24, 2025	174.97	174.88	174.88	175.26	174.87	291
November 21, 2025	174.73	174.72	174.72	175.04	174.72	19
November 20, 2025	174.42	174.55	174.55	174.55	174.37	96
November 19, 2025	174.47	174.63	174.63	174.86	174.47	100
November 18, 2025	175.98	175.79	175.79	176.11	175.79	223
November 17, 2025	175.58	175.85	175.85	175.92	175.58	311
November 14, 2025	175.88	175.82	175.82	176.15	175.82	143
November 13, 2025	176.48	176.26	176.26	176.63	176.26	26
November 12, 2025	176.38	176.63	176.63	176.63	176.38	15
November 11, 2025	176.3	176.51	176.51	176.51	176.15	49
November 10, 2025	176	176.16	176.16	176.16	176	13
November 07, 2025	176.39	176.37	176.37	176.39	176.12	256
November 06, 2025	175.19	176.39	176.39	176.39	175.19	96
November 05, 2025	176.44	176.06	176.06	176.53	176	77
November 04, 2025	176.69	176.44	176.44	176.69	176.22	78
November 03, 2025	176.56	176.23	176.23	176.56	176.23	193
October 31, 2025	176.51	176.46	176.46	176.51	176.38	79
October 30, 2025	176.51	176.56	176.56	176.62	176.35	184
October 29, 2025	177.13	177.04	177.04	177.13	177.03	140
October 28, 2025	177.11	177	177	177.11	177	626
October 27, 2025	176.61	176.88	176.88	176.88	176.49	626
October 24, 2025	177.05	176.76	176.76	177.05	176.61	97
October 23, 2025	177.2	177.07	177.07	177.42	177.04	23
October 22, 2025	177.42	177.25	177.25	177.49	177.18	224
October 21, 2025	177.21	177.23	177.23	177.23	177.05	173
October 20, 2025	176.5	177	177	177	176.5	342
October 17, 2025	177.62	176.82	176.82	177.62	176.69	100
October 16, 2025	176.64	176.79	176.79	176.88	176.64	213
October 15, 2025	176.86	176.79	176.79	176.86	176.44	413
October 14, 2025	176.44	176.28	176.28	176.49	176.28	24
October 13, 2025	175.89	175.95	175.95	176.09	175.89	111
October 10, 2025	175.48	175.9	175.9	175.9	175.48	384
October 09, 2025	175.46	175.22	175.22	175.65	175.22	36
October 08, 2025	175.31	175.5	175.5	175.63	175.31	109
October 07, 2025	175.16	175.22	175.22	175.27	174.95	21
October 06, 2025	175.29	175.14	175.14	175.29	174.86	35
October 03, 2025	175.64	175.57	175.57	175.67	175.57	25
October 02, 2025	175.46	175.6	175.6	175.62	175.46	124
October 01, 2025	175.29	175.48	175.48	175.8	175	124
September 30, 2025	175.47	175.34	175.34	175.47	175.3	3
September 29, 2025	175.12	175.31	175.31	175.31	175.12	157
September 26, 2025	174.71	174.94	174.94	174.94	174.71	90
September 25, 2025	174.94	174.7	174.7	175.34	174.7	90
September 24, 2025	175.23	175.11	175.11	175.56	175.11	10
September 23, 2025	175.2	175.08	175.08	175.34	175.02	12
September 22, 2025	175	174.95	174.95	175.1	174.88	34
September 19, 2025	175.01	175.03	175.03	175.03	175.01	307
September 18, 2025	175.79	175.29	175.29	175.79	175.29	307
September 17, 2025	175.94	175.91	175.91	175.99	175.83	17
September 16, 2025	175.82	175.71	175.71	175.88	175.71	17
September 15, 2025	175.61	175.78	175.78	175.78	175.4	367
September 12, 2025	175.7	175.38	175.38	175.72	175.38	30

Xtrackers II Global Government Bond UCITS ETF 1D - EUR Hedged (XGVD.DE) XETRA