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
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
August 15, 2025	176.51	175.17	175.17	176.51	175.17	3
August 14, 2025	176.09	175.61	175.61	176.19	175.61	628
August 13, 2025	175.71	176.1	176.1	176.19	175.71	139
August 12, 2025	175.79	175.49	175.49	175.88	175.41	266
August 11, 2025	176.07	175.84	175.84	176.07	175.84	556
August 08, 2025	176.16	175.8	175.8	176.16	175.8	265
August 07, 2025	176.04	176.39	176.39	176.51	176.04	61
August 06, 2025	176.14	176.21	176.21	176.33	176.01	19
August 05, 2025	176.49	176.48	176.48	176.49	176.2	5
August 04, 2025	175.26	176.15	176.15	176.19	175.26	245
August 01, 2025	175.94	175.85	175.85	176.09	174.79	1,025
July 31, 2025	175.38	175.34	175.34	175.56	175.1	254
July 30, 2025	175.26	175.11	175.11	175.44	175.11	80
July 29, 2025	174.93	175.21	175.21	175.21	174.93	80
July 28, 2025	175	174.88	174.88	175	174.81	30
July 25, 2025	174.67	174.72	174.72	174.89	174.58	46
July 24, 2025	174.91	174.88	174.88	174.94	174.84	20
July 23, 2025	175.32	175.24	175.24	175.36	175	19
July 22, 2025	175.18	175.68	175.68	175.78	175.17	212
July 21, 2025	174.73	175.3	175.3	175.3	174.73	212
July 18, 2025	174.62	174.67	174.67	174.79	174.62	1
July 17, 2025	174.32	174.59	174.59	174.59	174.32	0
July 16, 2025	174.23	174.35	174.35	174.67	174.23	185
July 15, 2025	174.63	174.26	174.26	174.99	174.26	365
July 14, 2025	174.45	174.37	174.37	174.48	174.37	26
July 11, 2025	174.97	174.77	174.77	175.01	174.65	142
July 10, 2025	175.36	174.99	174.99	175.36	174.99	241
July 09, 2025	174.96	175.04	175.04	175.04	174.9	38
July 08, 2025	174.88	174.85	174.85	174.88	174.83	46

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