Mail

XG7S.DE - Xtrackers II Global Government Bond UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	221.75	221.99	221.52	221.99	221.99	3
May 29, 2023	220.16	221.18	220.16	221.18	221.18	-
May 26, 2023	220.36	220.52	219.94	220.29	220.29	111
May 25, 2023	221.01	221.01	220.60	220.60	220.60	755
May 24, 2023	220.56	221.72	220.56	221.33	221.33	184
May 23, 2023	220.94	221.11	220.76	221.11	221.11	108
May 22, 2023	221.96	221.96	221.16	221.16	221.16	167
May 19, 2023	221.95	222.35	221.09	221.77	221.77	387
May 18, 2023	222.39	222.40	222.00	222.06	222.06	43
May 17, 2023	222.45	223.28	222.45	222.77	222.77	88
May 16, 2023	223.37	223.37	222.36	222.36	222.36	126
May 15, 2023	223.35	223.35	222.94	223.01	223.01	179
May 12, 2023	223.79	224.10	223.79	223.90	223.90	408
May 11, 2023	223.41	224.44	223.41	224.12	224.12	340
May 10, 2023	221.41	222.48	221.41	222.48	222.48	85
May 09, 2023	221.75	222.00	221.75	221.83	221.83	44
May 08, 2023	221.62	221.62	220.90	221.38	221.38	45
May 05, 2023	222.65	222.65	221.73	221.73	221.73	29
May 04, 2023	221.75	223.52	221.52	223.48	223.48	38
May 03, 2023	221.55	222.11	221.46	221.82	221.82	131
May 02, 2023	220.36	222.01	220.36	222.00	222.00	78
Apr 28, 2023	220.27	221.92	220.27	221.04	221.04	21
Apr 27, 2023	220.64	220.74	220.38	220.38	220.38	-
Apr 26, 2023	221.83	221.83	220.96	220.96	220.96	34
Apr 25, 2023	220.21	222.01	220.21	221.79	221.79	13
Apr 24, 2023	220.41	220.41	219.66	219.86	219.86	48
Apr 21, 2023	221.31	221.31	220.26	220.26	220.26	19
Apr 20, 2023	220.50	220.84	220.22	220.84	220.84	79
Apr 19, 2023	220.10	220.18	219.81	219.93	219.93	19
Apr 18, 2023	220.41	220.66	220.31	220.50	220.50	158
Apr 17, 2023	220.67	221.16	220.46	220.90	220.90	155
Apr 14, 2023	221.06	221.21	220.77	220.85	220.85	10
Apr 13, 2023	222.68	222.68	221.56	221.56	221.56	33
Apr 12, 2023	222.99	223.08	221.68	222.28	222.28	126
Apr 11, 2023	223.37	224.32	223.19	223.19	223.19	3,876
Apr 06, 2023	225.57	225.83	225.16	225.18	225.18	81
Apr 05, 2023	224.11	225.92	223.84	225.39	225.39	124
Apr 04, 2023	223.54	223.96	223.16	223.96	223.96	420
Apr 03, 2023	223.86	224.70	223.05	224.41	224.41	379
Mar 31, 2023	222.53	223.60	222.53	223.60	223.60	243
Mar 30, 2023	224.47	224.47	222.55	222.55	222.55	1
Mar 29, 2023	223.92	224.23	223.44	223.96	223.96	169
Mar 28, 2023	224.48	224.48	224.11	224.19	224.19	262
Mar 27, 2023	226.33	226.55	225.51	225.51	225.51	202
Mar 24, 2023	226.49	229.00	226.49	227.37	227.37	274
Mar 23, 2023	224.23	224.83	223.86	224.63	224.63	17
Mar 22, 2023	224.15	224.15	222.79	223.78	223.78	865
Mar 21, 2023	226.42	226.42	224.53	224.76	224.76	186
Mar 20, 2023	229.75	229.75	226.86	227.11	227.11	259
Mar 17, 2023	225.87	228.39	225.87	227.65	227.65	232
Mar 16, 2023	226.85	227.69	226.84	226.84	226.84	340
Mar 15, 2023	222.30	229.75	222.26	229.75	229.75	543
Mar 14, 2023	226.05	226.24	223.20	223.24	223.24	978
Mar 13, 2023	222.24	227.06	222.24	225.18	225.18	390
Mar 10, 2023	222.33	222.98	221.80	222.09	222.09	970
Mar 09, 2023	220.12	220.74	220.12	220.60	220.60	23
Mar 08, 2023	219.83	221.01	219.83	220.84	220.84	22
Mar 07, 2023	219.09	220.18	219.09	220.18	220.18	97
Mar 06, 2023	220.27	220.31	219.05	219.05	219.05	210
Mar 03, 2023	219.34	219.93	219.34	219.87	219.87	27
Mar 02, 2023	218.56	219.43	218.56	219.02	219.02	48
Mar 01, 2023	220.17	220.17	218.93	218.93	218.93	153
Feb 28, 2023	220.43	220.85	220.00	220.68	220.68	179
Feb 27, 2023	221.67	221.67	220.80	220.87	220.87	107
Feb 24, 2023	222.56	222.56	221.15	221.35	221.35	20
Feb 23, 2023	221.23	222.14	221.23	222.14	222.14	538
Feb 22, 2023	220.64	221.58	220.64	221.26	221.26	305
Feb 21, 2023	221.22	221.47	220.07	220.47	220.47	470
Feb 20, 2023	221.49	221.76	221.33	221.39	221.39	47
Feb 17, 2023	220.64	221.85	220.64	221.59	221.59	421
Feb 16, 2023	221.74	221.95	221.67	221.71	221.71	76
Feb 15, 2023	222.33	222.44	221.91	221.91	221.91	117
Feb 14, 2023	223.36	223.36	222.14	222.14	222.14	19
Feb 13, 2023	223.16	223.34	222.80	222.88	222.88	20
Feb 10, 2023	222.25	223.79	222.25	223.54	223.54	279
Feb 09, 2023	224.06	224.06	223.69	223.89	223.89	39
Feb 08, 2023	223.38	223.63	223.35	223.40	223.40	457
Feb 07, 2023	224.15	224.53	223.94	224.31	224.31	115
Feb 06, 2023	224.21	224.21	223.34	223.73	223.73	267
Feb 03, 2023	225.31	225.31	223.72	223.94	223.94	25
Feb 02, 2023	222.83	225.75	222.81	225.68	225.68	12
Feb 01, 2023	223.29	223.50	222.69	222.72	222.72	65
Jan 31, 2023	223.50	223.61	222.75	223.04	223.04	69
Jan 30, 2023	222.89	222.89	222.20	222.57	222.57	676
Jan 27, 2023	223.31	223.60	222.78	223.43	223.43	1,296
Jan 26, 2023	224.17	224.17	223.63	223.63	223.63	56
Jan 25, 2023	224.18	224.84	223.87	223.87	223.87	203
Jan 24, 2023	223.58	224.20	223.58	224.17	224.17	8
Jan 23, 2023	223.19	223.80	223.19	223.45	223.45	72
Jan 20, 2023	225.93	225.93	224.44	224.44	224.44	40
Jan 19, 2023	227.00	227.00	226.00	226.57	226.57	39
Jan 18, 2023	224.86	226.51	224.86	226.26	226.26	42
Jan 17, 2023	223.48	225.53	223.48	225.28	225.28	568
Jan 16, 2023	224.20	224.20	223.96	224.14	224.14	200
Jan 13, 2023	224.23	225.15	224.23	224.72	224.72	1,281
Jan 12, 2023	223.89	224.19	223.75	223.75	223.75	194
Jan 11, 2023	223.06	223.26	223.06	223.26	223.26	49
Jan 10, 2023	222.77	222.82	222.39	222.39	222.39	41
Jan 09, 2023	223.89	223.89	222.83	223.50	223.50	130
Jan 06, 2023	224.25	224.73	224.02	224.73	224.73	790
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...