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
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
September 11, 2025	175.65	175.91	175.91	175.91	175.65	30
September 10, 2025	175.34	175.59	175.59	175.68	175.34	59
September 09, 2025	175.41	175.38	175.38	175.76	175.38	181
September 08, 2025	175.51	175.73	175.73	175.73	175.36	51
September 05, 2025	175.04	175.41	175.41	175.53	174.71	132
September 04, 2025	174.43	174.55	174.55	174.7	174.43	216
September 03, 2025	173.42	174.25	174.25	174.3	173.42	167
September 02, 2025	174.04	173.72	173.72	174.04	173.6	138
September 01, 2025	175.12	174.12	174.12	175.12	174.1	75
August 29, 2025	174.56	174.22	174.22	174.56	174.22	59
August 28, 2025	174.45	174.5	174.5	174.53	174.28	403
August 27, 2025	174.04	174.11	174.11	174.14	173.99	264
August 26, 2025	173.9	174.27	174.27	174.27	173.9	177
August 25, 2025	174.33	174	174	174.33	174	238
August 22, 2025	173.71	174.37	174.37	174.37	173.71	76
August 21, 2025	174.23	173.84	173.84	174.23	173.84	438
August 20, 2025	173.9	174.3	174.3	174.3	173.85	127
August 19, 2025	174.81	175.09	173.94	175.11	174.81	168
August 18, 2025	175.21	174.83	173.69	175.32	174.83	70

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