Advertisement
Advertisement
U.S. Markets open in 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers II Eurozone Government Bond UCITS ETF (XGLU.L)

LSE - LSE Delayed Price. Currency in USD
62.05-0.02 (-0.03%)
As of 08:16AM BST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202362.0562.0562.0562.0562.052
Mar 30, 202362.6562.6562.6562.0762.072
Mar 29, 202362.3262.3262.3262.3462.342
Mar 28, 202362.4562.4562.4562.4062.401
Mar 27, 202362.6762.6762.6762.6762.67-
Mar 24, 202363.0463.0463.0463.0463.04-
Mar 23, 202362.5262.5262.3362.8062.8069
Mar 22, 202362.2362.2362.2362.2362.23-
Mar 21, 202362.4662.4662.4662.4662.46-
Mar 20, 202363.1263.1263.1263.1263.12-
Mar 17, 202362.4662.4662.4662.9062.901
Mar 16, 202362.5662.5662.5662.4062.401,808
Mar 15, 202362.8862.8862.8862.8862.88-
Mar 14, 202362.4362.4362.4361.5161.512
Mar 13, 202362.1662.1662.1662.1662.16-
Mar 10, 202361.3761.3761.3761.3461.341,808
Mar 09, 202360.8360.8360.8360.8360.83-
Mar 08, 202360.8160.8160.8160.8160.81-
Mar 07, 202360.5160.5160.5160.5460.541
Mar 06, 202360.4460.4460.4460.4460.44-
Mar 03, 202360.5060.5060.5060.5060.50-
Mar 02, 202360.3560.3560.3560.2860.283
Mar 01, 202360.4460.4460.4460.4460.44-
Feb 28, 202360.6960.6960.6960.7560.7521
Feb 27, 202360.9460.9460.9460.9460.94-
Feb 24, 202361.5661.5661.5661.1561.151
Feb 23, 202361.1661.1661.1661.4261.4220
Feb 22, 202361.1761.1761.1761.1761.17-
Feb 21, 202361.2861.2861.2861.1161.116
Feb 20, 202361.4961.4961.4961.4961.49-
Feb 17, 202361.5361.5361.5361.5361.53-
Feb 16, 202361.5761.5761.5761.4261.421
Feb 15, 202361.7161.8161.7161.4661.4626
Feb 14, 202361.6761.6761.6761.6761.67-
Feb 13, 202361.9461.9461.9461.9461.94-
Feb 10, 202361.9261.9261.9261.9261.92-
Feb 09, 202362.2462.2462.2462.1962.191
Feb 08, 202362.0062.0062.0061.9461.947
Feb 07, 202362.2062.2062.1162.1962.1943
Feb 06, 202362.2662.2662.2662.2662.26-
Feb 03, 202362.8662.8662.8662.6162.6110
Feb 02, 202363.1363.1363.1363.1763.17187
Feb 01, 202362.2062.2862.2062.0362.03189
Jan 31, 202362.1162.1162.0362.1262.1229
Jan 30, 202361.9661.9661.9661.9661.96-
Jan 27, 202362.2462.2462.2462.2462.24-
Jan 26, 202362.3862.3862.3862.3862.38-
Jan 25, 202362.6762.6762.6762.6762.67-
Jan 24, 202362.7162.7162.7162.7162.71-
Jan 23, 202362.4262.4262.4262.4262.42-
Jan 20, 202362.5862.5862.5862.5862.58-
Jan 19, 202363.2463.2463.2463.2463.24-
Jan 18, 202363.2163.2163.2163.3863.381,808
Jan 17, 202362.8062.8062.8062.8862.88187
Jan 16, 202362.4462.4462.4462.4462.44-
Jan 13, 202362.4862.4862.4862.4862.48-
Jan 12, 202362.4962.4962.4962.4962.49-
Jan 11, 202362.2662.2662.2662.2662.26-
Jan 10, 202361.7461.7461.7461.7461.74-
Jan 09, 202361.8461.8461.8462.0362.032
Jan 06, 202361.5161.5161.5162.0162.011,001
Jan 05, 202361.6261.6261.6261.6261.62-
Jan 04, 202361.7761.7761.7361.7661.76188
Jan 03, 202361.2861.2861.2861.2861.28-
Dec 30, 202260.7060.7060.7060.7060.70-
Dec 29, 202260.9260.9260.9260.9260.92-
Dec 28, 202260.7660.7660.7660.6760.674
Dec 23, 202261.1961.1961.1961.1961.19-
Dec 22, 202261.3361.4261.3361.3361.331,013
Dec 21, 202261.6061.6061.4661.5661.561,014
Dec 20, 202261.4161.4161.4161.4161.413,003
Dec 19, 202261.9661.9661.9661.9661.96-
Dec 16, 202262.0962.0962.0962.0962.09933
Dec 15, 202263.1763.3963.1762.5762.5787
Dec 14, 202263.4063.4063.4063.4163.4121
Dec 13, 202263.3863.3863.3863.6663.6638
Dec 12, 202263.5463.5463.5463.5463.54-
Dec 09, 202263.5663.5663.5663.5663.56-
Dec 08, 202264.0164.0164.0164.0164.01-
Dec 07, 202264.1664.1664.1664.1664.16-
Dec 06, 202263.9264.0463.9264.0764.071,501
Dec 05, 202263.7563.7563.7563.7563.75-
Dec 02, 202263.9664.0363.9663.7563.751,416
Dec 01, 202263.6363.6563.6363.8163.81708
Nov 30, 202263.2463.3263.1863.2463.24708
Nov 29, 202263.3763.3763.3763.3763.37-
Nov 28, 202262.9963.0262.9962.9762.97320
Nov 25, 202263.2863.2863.0463.0963.092,691
Nov 24, 202263.7163.7163.7163.7163.71-
Nov 23, 202263.2863.2863.2863.2863.28-
Nov 22, 202262.6562.7362.6562.8862.8812
Nov 21, 202262.8762.8762.8762.8762.87-
Nov 18, 202262.7662.7662.7662.7662.76-
Nov 17, 202262.5262.5262.5262.6362.6328
Nov 16, 202262.6362.6362.6362.6362.63-
Nov 15, 202262.1862.1862.1862.1862.18-
Nov 14, 202261.7961.7961.7961.7961.79-
Nov 11, 202261.7861.7861.7861.7861.78-
Nov 10, 202261.6961.6961.6962.5462.541,708
Nov 09, 202261.6961.6961.6961.6961.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement