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
February 20, 2026	174.82	174.65	174.65	174.89	174.65	42
February 19, 2026	174.49	174.57	174.57	174.57	174.46	98
February 18, 2026	174.55	174.61	174.61	174.85	174.55	98
February 17, 2026	176.05	175.83	174.66	176.16	175.83	190
February 16, 2026	175.97	175.73	174.56	175.98	175.59	169
February 13, 2026	175.29	175.54	174.37	175.8	175.06	95
February 12, 2026	174.79	175.09	175.09	175.09	174.79	65
February 11, 2026	174.66	174.73	174.73	174.98	174.49	69
February 10, 2026	174.57	174.77	174.77	174.77	174.48	6
February 09, 2026	174.46	174.34	174.34	174.46	174.03	6
February 06, 2026	174.43	174.25	174.25	174.49	174.15	61
February 05, 2026	173.87	174.13	174.13	174.13	173.77	82
February 04, 2026	173.79	173.75	173.75	173.95	173.74	191
February 03, 2026	173.75	173.63	173.63	173.81	173.63	63
February 02, 2026	174.38	173.88	173.88	174.38	173.88	100
January 30, 2026	174.38	173.98	173.98	174.38	173.98	176
January 29, 2026	173.92	174.03	174.03	174.18	173.92	73
January 28, 2026	174.18	173.92	173.92	174.18	173.86	182
January 27, 2026	174.08	173.94	173.94	174.16	173.94	702
January 26, 2026	173.87	174.05	174.05	174.27	173.87	81
January 23, 2026	175	173.72	173.72	175	173.72	1
January 22, 2026	173.82	173.62	173.62	174.24	173.62	316
January 21, 2026	173.51	173.5	173.5	173.51	173.46	10
January 20, 2026	173.46	173.36	173.36	173.48	173.26	51
January 19, 2026	174.07	173.97	173.97	174.08	173.97	25
January 16, 2026	174.14	174.16	174.16	174.4	174.14	78
January 15, 2026	175	174.48	174.48	175	174.45	1
January 14, 2026	174.06	174.62	174.62	174.7	174.06	252
January 13, 2026	174.08	174.14	174.14	174.32	174.03	80
January 12, 2026	174.24	174.4	174.4	174.4	174.2	27
January 09, 2026	174.16	174.24	174.24	174.44	174.16	222
January 08, 2026	174.37	174.19	174.19	174.37	174.14	2
January 07, 2026	174.31	174.33	174.33	174.59	174.31	392
January 06, 2026	173.91	173.88	173.88	173.92	173.88	98
January 05, 2026	174.03	173.9	173.9	174.03	173.83	94
January 02, 2026	174.99	173.83	173.83	174.99	173.83	82
December 30, 2025	174.39	174.29	174.29	174.68	174.29	419
December 29, 2025	174.11	174.27	174.27	174.43	174.1	4,104
December 23, 2025	174.03	173.85	173.85	174.18	173.82	164
December 22, 2025	173.73	173.62	173.62	173.78	173.62	3
December 19, 2025	173.96	173.79	173.79	173.96	173.79	7
December 18, 2025	174.24	174.22	174.22	174.34	174.08	22
December 17, 2025	174.13	173.96	173.96	174.13	173.87	66
December 16, 2025	174.02	174.09	174.09	174.09	173.92	9
December 15, 2025	174.1	173.86	173.86	174.23	173.86	20
December 12, 2025	173.92	173.64	173.64	173.96	173.64	125
December 11, 2025	174.02	174.11	174.11	174.25	174.02	1
December 10, 2025	173.57	173.91	173.91	173.98	173.57	185
December 09, 2025	174.23	173.71	173.71	174.23	173.71	2
December 08, 2025	174.29	173.7	173.7	174.29	173.7	7,483
December 05, 2025	174.68	174.15	174.15	174.68	174.15	13
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

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