LSE - Delayed Quote USD

Xtrackers II Global Government Bond UCITS ETF 5C (XGGB.L)

233.02 -0.90 (-0.38%)
At close: April 23 at 11:16 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 233.02 233.02 233.02 233.02 233.02 -
Apr 25, 2024 233.05 233.05 233.05 233.05 233.05 -
Apr 24, 2024 233.35 233.35 233.35 233.35 233.35 -
Apr 23, 2024 234.05 234.05 234.05 234.50 234.50 25
Apr 22, 2024 233.93 233.93 233.93 233.93 233.93 -
Apr 19, 2024 234.05 234.05 234.05 234.05 234.05 -
Apr 18, 2024 233.95 233.95 233.95 233.95 233.95 -
Apr 17, 2024 233.75 233.75 233.75 233.75 233.75 -
Apr 16, 2024 233.45 233.45 233.45 233.40 233.40 1
Apr 15, 2024 234.75 234.75 234.55 234.18 234.18 77
Apr 12, 2024 235.65 235.65 235.65 235.65 235.65 -
Apr 11, 2024 234.82 234.82 234.82 234.82 234.82 -
Apr 10, 2024 236.48 236.48 236.48 236.48 236.48 -
Apr 9, 2024 238.95 238.95 238.95 238.95 238.95 -
Apr 8, 2024 238.07 238.07 238.07 238.07 238.07 -
Apr 5, 2024 238.43 238.43 238.43 238.43 238.43 -
Apr 4, 2024 239.18 239.18 239.18 239.18 239.18 -
Apr 3, 2024 238.23 238.23 238.23 238.23 238.23 -
Apr 2, 2024 237.52 237.52 237.52 237.52 237.52 -
Mar 28, 2024 240.25 240.25 240.25 240.25 240.25 -
Mar 27, 2024 240.32 240.32 240.32 240.32 240.32 -
Mar 26, 2024 239.50 239.50 239.50 239.50 239.50 -
Mar 25, 2024 239.43 239.43 239.43 239.43 239.43 -
Mar 22, 2024 239.82 239.82 239.82 239.82 239.82 -
Mar 21, 2024 239.45 239.45 239.45 239.45 239.45 -
Mar 20, 2024 239.13 239.13 239.13 239.13 239.13 -
Mar 19, 2024 239.00 239.00 239.00 239.00 239.00 -
Mar 18, 2024 239.45 239.45 239.45 239.18 239.18 1
Mar 15, 2024 239.55 239.55 239.55 239.55 239.55 -
Mar 14, 2024 240.02 240.02 240.02 240.02 240.02 -
Mar 13, 2024 241.65 241.65 241.65 241.65 241.65 -
Mar 12, 2024 242.10 242.10 242.10 241.73 241.73 32
Mar 11, 2024 242.50 242.50 242.50 242.50 242.50 -
Mar 8, 2024 242.88 242.88 242.88 242.88 242.88 -
Mar 7, 2024 242.45 242.45 242.45 242.45 242.45 -
Mar 6, 2024 241.40 241.40 241.40 241.40 241.40 -
Mar 5, 2024 240.70 240.70 240.70 240.70 240.70 -
Mar 4, 2024 239.35 239.35 239.35 239.35 239.35 -
Mar 1, 2024 239.00 239.00 239.00 239.00 239.00 -
Feb 29, 2024 238.85 238.85 238.85 238.85 238.85 -
Feb 28, 2024 238.07 238.07 238.07 238.07 238.07 -
Feb 27, 2024 238.45 238.45 238.45 238.45 238.45 -
Feb 26, 2024 238.55 238.55 238.55 238.55 238.55 -
Feb 23, 2024 238.80 238.80 238.80 238.80 238.80 -
Feb 22, 2024 237.90 237.90 237.90 237.90 237.90 -
Feb 21, 2024 237.90 237.90 237.90 237.90 237.90 -
Feb 20, 2024 238.68 238.68 238.68 238.68 238.68 -
Feb 19, 2024 237.48 237.48 237.48 237.48 237.48 -
Feb 16, 2024 237.70 237.90 237.70 237.48 237.48 4,201
Feb 15, 2024 237.88 237.88 237.88 237.88 237.88 -
Feb 14, 2024 237.25 237.25 237.25 237.25 237.25 -
Feb 13, 2024 236.95 236.95 236.95 236.95 236.95 -
Feb 12, 2024 238.48 238.48 238.48 238.48 238.48 -
Feb 9, 2024 238.35 238.35 238.35 238.35 238.35 -
Feb 8, 2024 238.40 238.40 238.40 238.40 238.40 -
Feb 7, 2024 239.55 239.55 239.55 239.55 239.55 -
Feb 6, 2024 239.35 239.35 239.35 239.35 239.35 -
Feb 5, 2024 238.30 238.30 238.30 238.30 238.30 -
Feb 2, 2024 240.57 240.57 240.57 240.57 240.57 -
Feb 1, 2024 242.70 242.70 242.70 243.32 243.32 10
Jan 31, 2024 242.43 242.43 242.43 242.43 242.43 -
Jan 30, 2024 240.48 240.48 240.48 240.48 240.48 -
Jan 29, 2024 240.40 240.45 240.40 240.30 240.30 23
Jan 26, 2024 240.18 240.18 240.18 240.18 240.18 -
Jan 25, 2024 239.93 239.93 239.93 239.93 239.93 -
Jan 24, 2024 240.13 240.13 240.13 240.13 240.13 -
Jan 23, 2024 239.23 239.23 239.23 239.23 239.23 -
Jan 22, 2024 240.75 241.00 240.75 240.65 240.65 19
Jan 19, 2024 240.40 240.40 240.40 239.98 239.98 15
Jan 18, 2024 240.05 240.05 240.05 240.05 240.05 18
Jan 17, 2024 241.45 241.45 241.45 240.15 240.15 9
Jan 16, 2024 242.90 242.90 242.25 241.88 241.88 35
Jan 15, 2024 243.45 243.45 243.45 243.32 243.32 2
Jan 12, 2024 244.32 244.32 244.32 244.32 244.32 -
Jan 11, 2024 242.38 242.38 242.38 242.38 242.38 -
Jan 10, 2024 242.65 242.65 242.65 242.65 242.65 -
Jan 9, 2024 242.95 242.95 242.70 242.73 242.73 1,089
Jan 8, 2024 242.90 243.05 242.90 243.77 243.77 2,012
Jan 5, 2024 243.27 243.27 243.27 243.27 243.27 -
Jan 4, 2024 244.75 244.75 244.25 243.55 243.55 1,016
Jan 3, 2024 243.98 243.98 243.98 243.98 243.98 -
Jan 2, 2024 245.00 245.00 245.00 244.75 244.75 4
Dec 29, 2023 246.75 246.75 246.75 246.75 246.75 -
Dec 28, 2023 247.65 247.65 247.65 247.65 247.65 -
Dec 27, 2023 248.15 248.15 248.15 248.15 248.15 -
Dec 22, 2023 246.85 246.85 246.85 246.85 246.85 -
Dec 21, 2023 246.55 246.55 246.55 246.55 246.55 -
Dec 20, 2023 245.60 245.60 245.60 245.60 245.60 -
Dec 19, 2023 245.02 245.02 245.02 245.02 245.02 -
Dec 18, 2023 243.70 243.70 243.70 243.57 243.57 1
Dec 15, 2023 244.55 244.55 244.55 244.55 244.55 -
Dec 14, 2023 243.60 243.60 243.60 244.40 244.40 32
Dec 13, 2023 239.35 239.35 239.35 239.35 239.35 -
Dec 12, 2023 238.13 238.13 238.13 238.13 238.13 -
Dec 11, 2023 236.98 236.98 236.98 236.98 236.98 -
Dec 8, 2023 237.60 237.60 237.60 237.60 237.60 -
Dec 7, 2023 238.95 238.95 238.95 239.50 239.50 5
Dec 6, 2023 238.95 238.95 238.95 238.95 238.95 -
Dec 5, 2023 238.25 238.25 238.25 238.25 238.25 -
Dec 4, 2023 236.75 236.75 236.75 236.75 236.75 -
Dec 1, 2023 237.23 237.23 237.23 237.23 237.23 -
Nov 30, 2023 236.50 236.50 236.50 236.50 236.50 -
Nov 29, 2023 237.38 237.38 237.38 237.38 237.38 -
Nov 28, 2023 236.38 236.38 236.38 236.38 236.38 -
Nov 27, 2023 234.68 234.68 234.68 234.68 234.68 -
Nov 24, 2023 233.70 233.70 233.70 233.70 233.70 -
Nov 23, 2023 233.80 233.80 233.80 233.80 233.80 -
Nov 22, 2023 233.93 233.93 233.93 233.93 233.93 -
Nov 21, 2023 235.15 235.15 235.15 235.15 235.15 -
Nov 20, 2023 234.20 234.20 234.20 234.20 234.20 -
Nov 17, 2023 233.48 233.48 233.48 233.48 233.48 -
Nov 16, 2023 233.70 233.70 233.65 233.00 233.00 3
Nov 15, 2023 232.27 232.27 232.27 232.27 232.27 -
Nov 14, 2023 232.68 232.68 232.68 232.68 232.68 -
Nov 13, 2023 229.00 229.00 229.00 229.00 229.00 -
Nov 10, 2023 229.05 229.05 229.05 229.05 229.05 -
Nov 9, 2023 230.20 230.20 230.20 230.20 230.20 -
Nov 8, 2023 230.60 230.60 230.60 230.60 230.60 -
Nov 7, 2023 229.50 229.50 229.50 229.63 229.63 150
Nov 6, 2023 229.43 229.43 229.43 229.43 229.43 -
Nov 3, 2023 230.55 230.55 230.55 230.55 230.55 -
Nov 2, 2023 227.73 227.73 227.73 227.73 227.73 -
Nov 1, 2023 225.65 225.65 225.65 225.65 225.65 -
Oct 31, 2023 225.18 225.18 225.18 225.18 225.18 -
Oct 30, 2023 225.73 225.73 225.73 225.73 225.73 -
Oct 27, 2023 225.73 225.73 225.73 225.73 225.73 -
Oct 26, 2023 224.63 224.63 224.63 224.63 224.63 -
Oct 25, 2023 224.98 224.98 224.98 224.98 224.98 -
Oct 24, 2023 226.65 226.65 226.65 225.60 225.60 12
Oct 23, 2023 225.80 225.80 225.80 225.80 225.80 -
Oct 20, 2023 224.75 224.75 224.75 225.15 225.15 12
Oct 19, 2023 224.38 224.38 224.38 224.38 224.38 -
Oct 18, 2023 224.38 224.38 224.38 224.38 224.38 -
Oct 17, 2023 225.70 225.70 225.70 225.70 225.70 -
Oct 16, 2023 226.75 226.75 226.75 226.80 226.80 7
Oct 13, 2023 227.13 227.13 227.13 227.13 227.13 -
Oct 12, 2023 227.18 227.18 227.18 227.18 227.18 -
Oct 11, 2023 228.82 228.82 228.82 228.82 228.82 -
Oct 10, 2023 227.77 227.77 227.77 227.77 227.77 -
Oct 9, 2023 225.80 225.85 225.80 226.85 226.85 228
Oct 6, 2023 225.88 225.88 225.88 225.88 225.88 -
Oct 5, 2023 225.82 225.82 225.82 225.82 225.82 -
Oct 4, 2023 225.43 225.43 225.43 225.43 225.43 -
Oct 3, 2023 224.60 224.60 224.60 224.60 224.60 -
Oct 2, 2023 225.95 225.95 225.95 225.95 225.95 -
Sep 29, 2023 227.73 227.73 227.73 227.73 227.73 -
Sep 28, 2023 226.43 226.43 226.43 226.43 226.43 -
Sep 27, 2023 227.23 227.23 227.23 227.23 227.23 -
Sep 26, 2023 227.98 227.98 227.98 227.98 227.98 -
Sep 25, 2023 228.43 228.43 228.43 228.43 228.43 -
Sep 22, 2023 229.98 229.98 229.98 229.98 229.98 -
Sep 21, 2023 229.75 229.75 229.75 229.75 229.75 -
Sep 20, 2023 231.57 231.57 231.57 231.57 231.57 -
Sep 19, 2023 230.93 230.93 230.93 230.93 230.93 -
Sep 18, 2023 230.95 230.95 230.95 230.95 230.95 -
Sep 15, 2023 231.30 231.30 231.30 231.30 231.30 -
Sep 14, 2023 232.15 232.15 232.15 232.15 232.15 -
Sep 13, 2023 232.27 232.27 232.27 232.27 232.27 -
Sep 12, 2023 232.13 232.13 232.13 232.13 232.13 -
Sep 11, 2023 232.40 232.40 232.40 232.40 232.40 -
Sep 8, 2023 232.63 232.63 232.63 232.63 232.63 -
Sep 7, 2023 232.35 232.35 232.35 232.13 232.13 5
Sep 6, 2023 231.73 231.73 231.73 231.73 231.73 -
Sep 5, 2023 232.27 232.27 232.27 232.27 232.27 -
Sep 4, 2023 233.85 233.85 233.85 233.85 233.85 -
Sep 1, 2023 234.18 234.18 234.18 234.18 234.18 -
Aug 31, 2023 235.60 235.60 235.60 235.60 235.60 -
Aug 30, 2023 235.77 235.77 235.77 235.77 235.77 -
Aug 29, 2023 234.93 234.93 234.93 234.93 234.93 -
Aug 25, 2023 233.90 233.90 233.90 233.43 233.43 11
Aug 24, 2023 234.27 234.27 234.27 234.27 234.27 -
Aug 23, 2023 234.52 234.52 234.52 234.52 234.52 -
Aug 22, 2023 232.82 232.82 232.82 232.82 232.82 -
Aug 21, 2023 232.40 232.40 232.40 232.40 232.40 -
Aug 18, 2023 233.77 233.77 233.77 233.77 233.77 -
Aug 17, 2023 232.68 232.68 232.68 232.68 232.68 -
Aug 16, 2023 234.25 234.25 234.25 234.13 234.13 1
Aug 15, 2023 234.38 234.38 234.38 234.38 234.38 -
Aug 14, 2023 234.73 234.73 234.73 234.73 234.73 -
Aug 11, 2023 235.52 235.52 235.52 235.52 235.52 -
Aug 10, 2023 237.45 237.45 237.45 237.45 237.45 -
Aug 9, 2023 237.68 237.68 237.68 237.68 237.68 -
Aug 8, 2023 237.32 237.32 237.32 237.32 237.32 -
Aug 7, 2023 236.82 236.82 236.82 236.82 236.82 -
Aug 4, 2023 235.25 235.25 235.25 237.35 237.35 5
Aug 3, 2023 235.90 235.90 235.90 235.90 235.90 -
Aug 2, 2023 236.27 236.27 236.27 236.27 236.27 -
Aug 1, 2023 237.02 237.02 237.02 237.02 237.02 -
Jul 31, 2023 238.93 238.93 238.93 238.93 238.93 -
Jul 28, 2023 239.57 239.57 239.57 239.57 239.57 -
Jul 27, 2023 239.73 239.73 239.73 239.73 239.73 -
Jul 26, 2023 240.63 240.63 240.63 240.63 240.63 -
Jul 25, 2023 240.45 240.45 240.45 240.45 240.45 -
Jul 24, 2023 240.98 240.98 240.98 240.98 240.98 -
Jul 21, 2023 241.07 241.07 241.07 241.07 241.07 -
Jul 20, 2023 241.23 241.23 241.23 241.23 241.23 -
Jul 19, 2023 242.48 242.48 242.48 242.48 242.48 -
Jul 18, 2023 242.90 242.90 242.90 243.20 243.20 114
Jul 17, 2023 241.98 241.98 241.98 241.98 241.98 -
Jul 14, 2023 242.27 242.27 242.27 242.27 242.27 -
Jul 13, 2023 242.30 242.30 242.30 242.30 242.30 -
Jul 12, 2023 240.63 240.63 240.63 240.63 240.63 -
Jul 11, 2023 237.48 237.48 237.48 237.48 237.48 -
Jul 10, 2023 237.18 237.18 237.18 237.18 237.18 -
Jul 7, 2023 236.82 236.82 236.82 236.82 236.82 -
Jul 6, 2023 235.38 235.38 235.38 235.38 235.38 -
Jul 5, 2023 237.63 237.63 237.63 237.63 237.63 -
Jul 4, 2023 238.07 238.07 238.07 238.07 238.07 -
Jul 3, 2023 238.23 238.23 238.23 238.23 238.23 -
Jun 30, 2023 238.60 238.60 238.60 238.60 238.60 -
Jun 29, 2023 238.30 238.30 238.30 238.30 238.30 -
Jun 28, 2023 239.68 239.68 239.68 239.68 239.68 -
Jun 27, 2023 239.77 239.77 239.77 239.77 239.77 -
Jun 26, 2023 240.27 240.27 240.27 240.27 240.27 -
Jun 23, 2023 239.32 239.32 239.32 239.32 239.32 -
Jun 22, 2023 239.27 239.27 239.27 239.27 239.27 -
Jun 21, 2023 239.73 239.73 239.73 239.73 239.73 -
Jun 20, 2023 240.13 240.13 240.13 240.13 240.13 -
Jun 19, 2023 238.80 238.80 238.80 238.95 238.95 114
Jun 16, 2023 239.68 239.68 239.68 239.68 239.68 -
Jun 15, 2023 239.63 239.63 239.63 239.63 239.63 -
Jun 14, 2023 239.35 239.35 239.35 239.35 239.35 -
Jun 13, 2023 238.63 238.63 238.63 238.63 238.63 -
Jun 12, 2023 238.60 238.60 238.60 238.60 238.60 -
Jun 9, 2023 238.82 238.82 238.82 238.82 238.82 -
Jun 8, 2023 238.73 238.73 238.73 238.73 238.73 -
Jun 7, 2023 237.60 237.60 237.60 237.60 237.60 -
Jun 6, 2023 238.27 238.27 238.27 238.27 238.27 -
Jun 5, 2023 238.32 238.32 238.32 238.32 238.32 -
Jun 2, 2023 239.10 239.10 239.10 239.10 239.10 -
Jun 1, 2023 239.95 239.95 239.95 239.95 239.95 -
May 31, 2023 238.43 238.43 238.43 238.43 238.43 -
May 30, 2023 238.10 238.10 238.10 238.10 238.10 -
May 26, 2023 235.70 235.70 235.70 235.70 235.70 -
May 25, 2023 236.68 236.68 236.68 236.68 236.68 -
May 24, 2023 238.18 238.18 238.18 238.18 238.18 -
May 23, 2023 238.30 238.30 238.30 238.30 238.30 -
May 22, 2023 238.90 238.90 238.90 238.90 238.90 -
May 19, 2023 239.77 239.77 239.77 239.77 239.77 -
May 18, 2023 239.20 239.20 239.20 239.20 239.20 -
May 17, 2023 241.18 241.18 241.18 241.18 241.18 -
May 16, 2023 241.68 241.68 241.68 241.68 241.68 -
May 15, 2023 242.45 242.45 242.45 242.45 242.45 -
May 12, 2023 244.10 244.10 244.10 243.25 243.25 2
May 11, 2023 244.65 244.65 244.65 244.65 244.65 -
May 10, 2023 244.07 244.07 244.07 244.07 244.07 -
May 9, 2023 243.02 243.02 243.02 243.02 243.02 -
May 5, 2023 244.27 244.27 244.27 244.27 244.27 -
May 4, 2023 245.70 245.70 245.70 245.70 245.70 -
May 3, 2023 245.27 245.27 245.27 245.27 245.27 -
May 2, 2023 244.80 244.80 242.35 243.85 243.85 1,326
Apr 28, 2023 244.02 244.02 244.02 244.02 244.02 -
Apr 27, 2023 242.77 242.77 242.77 242.77 242.77 -
Apr 26, 2023 244.20 244.20 244.20 244.20 244.20 -

Related Tickers