XGVD.F - Xtrackers II Global Government Bond UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023180.15180.53180.15180.53180.53-
Jun 01, 2023179.82179.93179.82179.93179.93-
May 31, 2023179.18180.30179.18180.30180.30-
May 30, 2023178.43179.30178.43179.30179.30-
May 29, 2023177.73178.70177.73178.70178.70-
May 26, 2023178.21178.21178.12178.12178.12-
May 25, 2023178.94178.94178.94178.94178.94-
May 24, 2023178.76179.46178.76179.40179.40-
May 23, 2023179.85179.93179.75179.75179.75-
May 22, 2023180.32180.57180.32180.50180.50-
May 19, 2023180.43180.60180.40180.60180.60-
May 18, 2023181.35181.35181.21181.21181.21-
May 17, 2023181.34181.79181.34181.79181.79-
May 16, 2023181.85182.75181.71181.71181.716
May 15, 2023182.30182.30182.07182.07182.07-
May 12, 2023182.90182.90182.90182.90182.90-
May 11, 2023182.04183.24180.38183.24183.24-
May 10, 2023181.52182.29181.52182.04182.04-
May 09, 2023181.75181.76181.75181.76181.76-
May 08, 2023181.97182.42181.76181.76181.76-
May 05, 2023183.04183.04181.97181.97181.97-
May 04, 2023182.73183.04182.66183.04183.04-
May 03, 2023182.74182.87182.73182.73182.73-
May 02, 2023182.13182.66181.99182.66182.66-
Apr 28, 2023180.91182.28180.91182.13182.13-
Apr 27, 2023181.82181.96180.91180.91180.91-
Apr 26, 2023181.79182.29181.79182.29182.29-
Apr 25, 2023180.71182.07180.71182.07182.07-
Apr 24, 2023180.46180.97180.46180.92180.92-
Apr 21, 2023180.65181.05180.65180.78180.78-
Apr 20, 2023179.96181.16179.96181.16181.166
Apr 19, 2023180.53180.53179.96179.96179.96-
Apr 18, 2023180.31180.65180.31180.65180.65-
Apr 17, 2023180.98181.02180.31180.31180.31-
Apr 14, 2023181.95181.96181.95181.96181.96-
Apr 13, 2023181.95181.95181.95181.95181.95-
Apr 12, 2023182.06182.85182.02182.02182.02-
Apr 11, 2023183.34183.34182.06182.06182.06-
Apr 06, 2023183.35183.57183.35183.57183.57-
Apr 05, 2023182.54183.68182.54183.68183.68-
Apr 04, 2023182.31182.31182.31182.31182.31-
Apr 03, 2023181.65181.65181.65181.65181.65-
Mar 31, 2023181.24181.71179.01181.71181.71-
Mar 30, 2023181.63182.26181.48181.48181.48-
Mar 29, 2023181.49181.49181.49181.49181.49-
Mar 28, 2023182.09182.09181.79181.89181.89-
Mar 27, 2023183.13183.13182.45182.45182.45-
Mar 24, 2023182.50183.65182.50183.65183.65-
Mar 23, 2023181.04182.52181.04182.52182.52-
Mar 22, 2023181.65181.65180.15180.15180.15-
Mar 21, 2023182.76182.76181.65181.65181.65-
Mar 20, 2023181.84184.24181.84181.86181.86-
Mar 17, 2023181.73182.74181.65182.74182.74-
Mar 16, 2023183.18183.18182.98182.98182.98-
Mar 15, 2023180.46182.62179.88182.27182.27-
Mar 14, 2023181.88181.88180.92180.92180.92-
Mar 13, 2023179.01182.90179.01182.90182.90-
Mar 10, 2023176.18179.02176.18179.01179.01-
Mar 09, 2023177.33177.33177.33177.33177.33-
Mar 08, 2023176.85177.62176.85177.62177.62-
Mar 07, 2023176.85177.55176.85176.85176.85-
Mar 06, 2023176.68177.73175.29176.85176.85-
Mar 03, 2023176.11177.01176.11176.68176.68-
Mar 02, 2023176.68176.68176.49176.54176.54-
Mar 01, 2023177.45177.45177.45177.45177.45-
Feb 28, 2023177.31177.48177.30177.41177.41-
Feb 27, 2023177.35177.84175.39177.49177.49-
Feb 24, 2023177.99178.18177.65177.65177.65-
Feb 23, 2023177.74178.10177.63178.10178.10-
Feb 22, 2023177.50177.93177.50177.83177.83-
Feb 21, 2023178.40178.40177.87177.87177.87-
Feb 20, 2023178.39178.73178.39178.40178.40-
Feb 17, 2023178.57178.79177.84178.79178.79-
Feb 16, 2023178.69179.24178.46178.46178.46-
Feb 15, 2023179.12179.62178.91178.91178.91-
Feb 14, 2023179.58180.28178.18179.45179.45-
Feb 13, 2023179.46179.90179.46179.90179.90-
Feb 10, 2023179.90179.96179.72179.72179.72-
Feb 09, 2023179.88180.68179.88180.68180.68-
Feb 08, 2023180.43180.43180.43180.43180.43-
Feb 07, 2023181.52181.52181.10181.10181.10-
Feb 06, 2023182.37182.37181.51181.64181.64-
Feb 03, 2023183.92183.92182.59182.59182.59-
Feb 02, 2023181.68183.95181.68183.72183.72-
Feb 01, 2023181.45182.45181.45182.45182.45-
Jan 31, 2023181.26181.85181.26181.45181.45-
Jan 30, 2023181.65181.79181.26181.26181.26-
Jan 27, 2023182.06182.06181.77181.77181.77-
Jan 26, 2023182.51182.51182.51182.51182.51-
Jan 25, 2023182.57183.31182.57183.31183.31-
Jan 24, 2023182.00182.57182.00182.57182.57-
Jan 23, 2023182.38182.55182.00182.00182.00-
Jan 20, 2023183.33183.33183.07183.07183.07-
Jan 19, 2023183.36184.10183.33183.33183.33-
Jan 18, 2023182.32183.14182.32183.14183.14-
Jan 17, 2023181.79182.32181.52182.32182.32-
Jan 16, 2023182.10182.10181.77181.79181.79-
Jan 13, 2023181.71182.71181.71182.10182.10-
Jan 12, 2023181.27182.46181.27182.46182.46-
Jan 11, 2023180.35181.32180.35181.32181.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...