Xtrackers II Global Government Bond UCITS ETF 1D - EUR Hedged

XGVD
🏛️ germany →
174.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 178.56 178.72 178.56 178.72 0.0M
2022-12-29 178.66 178.66 178.56 178.56 0.0M
2022-12-28 178.72 179.16 176.43 179.16 0.0M
2022-12-27 179.84 179.84 179.28 179.43 0.0M
2022-12-23 180.34 180.46 180.13 180.13 0.0M
2022-12-22 180.42 180.92 180.42 180.65 0.0M
2022-12-21 180.32 181.10 180.32 181.10 0.0M
2022-12-20 181.46 181.46 180.78 180.91 0.0M
2022-12-19 182.16 182.16 182.16 182.16 0.0M
2022-12-16 182.92 182.92 182.46 182.46 0.0M
2022-12-15 183.55 183.55 183.16 183.16 0.0M
2022-12-14 183.98 184.16 183.84 183.84 0.0M
2022-12-13 183.27 184.71 183.27 183.98 0.0M
2022-12-12 183.51 184.01 183.27 183.27 0.0M
2022-12-09 184.23 184.55 184.12 184.12 0.0M
2022-12-08 184.40 184.96 184.40 184.96 0.0M
2022-12-07 183.79 184.62 183.79 184.62 0.0M
2022-12-06 183.47 184.23 183.47 184.23 0.0M
2022-12-05 183.12 184.18 183.12 183.51 0.0M
2022-12-02 183.25 183.25 183.25 183.25 0.0M
2022-12-01 181.73 181.73 181.73 181.73 0.0M
2022-11-30 182.31 182.31 182.31 182.31 0.0M
2022-11-29 182.24 182.96 182.24 182.31 0.0M
2022-11-28 182.04 182.49 182.04 182.24 0.0M
2022-11-25 183.06 183.06 182.40 182.40 0.0M
2022-11-24 182.45 183.52 182.45 183.33 0.0M
2022-11-23 181.57 182.20 181.57 182.20 0.0M
2022-11-22 181.53 181.57 181.53 181.57 0.0M
2022-11-21 181.53 181.92 181.36 181.53 0.0M
2022-11-18 181.30 181.64 181.29 181.29 0.0M
2022-11-17 181.67 182.37 181.33 181.33 0.0M
2022-11-16 180.83 181.71 180.83 181.67 0.0M
2022-11-15 179.76 181.14 179.76 180.95 0.0M
2022-11-14 180.15 180.37 179.76 179.76 0.0M
2022-11-11 180.82 180.82 180.15 180.15 0.0M
2022-11-10 178.67 180.48 178.67 180.48 0.0M
2022-11-09 177.79 178.67 177.79 178.67 0.0M
2022-11-08 178.03 178.78 178.03 178.48 0.0M
2022-11-07 178.42 178.83 178.40 178.67 0.0M
2022-11-04 178.77 178.98 178.42 178.42 0.0M
2022-11-03 179.82 179.82 178.77 178.77 0.0M
2022-11-02 179.80 180.15 179.62 179.99 0.0M
2022-11-01 179.70 180.81 179.70 180.81 0.0M
2022-10-31 180.41 180.41 180.04 180.23 0.0M
2022-10-28 181.00 181.00 181.00 181.00 0.0M
2022-10-27 179.44 179.44 179.44 179.44 0.0M
2022-10-26 178.90 178.90 178.90 178.90 0.0M
2022-10-25 177.43 179.33 177.43 179.18 0.0M
2022-10-24 176.68 176.68 176.68 176.68 0.0M
2022-10-21 177.64 177.64 177.64 177.64 0.0M
2022-10-20 178.20 178.20 178.20 178.20 0.0M
2022-10-19 178.43 178.53 178.24 178.24 0.0M
2022-10-18 178.65 179.17 178.42 178.43 0.0M
2022-10-17 177.91 179.39 177.91 179.39 0.0M
2022-10-14 178.40 179.71 178.40 178.45 0.0M
2022-10-13 178.56 179.31 177.98 178.57 0.0M
2022-10-12 179.01 179.04 178.32 178.62 0.0M
2022-10-11 178.74 179.27 178.74 179.01 0.0M
2022-10-10 179.69 179.69 178.74 178.74 0.0M
2022-10-07 180.65 180.65 180.65 180.65 0.0M
2022-10-06 181.16 181.16 181.16 181.16 0.0M
2022-10-05 182.53 182.53 181.16 181.16 0.0M
2022-10-04 182.74 182.74 182.74 182.74 0.0M
2022-10-03 181.11 181.11 181.11 181.11 0.0M
2022-09-30 181.27 181.27 181.27 181.27 0.0M
2022-09-29 180.68 180.68 180.68 180.68 0.0M
2022-09-28 179.11 180.67 178.57 180.67 0.0M
2022-09-27 180.51 180.85 179.11 179.11 0.0M
2022-09-26 181.68 181.68 181.08 181.45 0.0M
2022-09-23 182.41 183.09 181.59 182.25 0.0M
2022-09-22 183.37 183.90 182.41 182.41 0.0M
2022-09-21 183.13 184.06 183.13 183.89 0.0M
2022-09-20 184.33 184.33 183.46 183.46 0.0M
2022-09-19 184.60 184.69 184.33 184.51 0.0M
2022-09-16 184.78 184.78 184.26 184.26 0.0M
2022-09-15 185.39 185.39 184.78 184.78 0.0M
2022-09-14 184.90 185.39 184.70 185.39 0.0M
2022-09-13 186.05 186.30 185.34 185.34 0.0M
2022-09-12 185.57 186.36 185.54 186.32 0.0M
2022-09-09 185.90 185.98 185.90 185.98 0.0M
2022-09-08 186.21 187.10 186.21 186.34 0.0M
2022-09-07 185.94 185.94 185.94 185.94 0.0M
2022-09-06 186.61 186.61 186.61 186.61 0.0M
2022-09-05 187.10 187.10 187.10 187.10 0.0M
2022-09-02 186.40 186.40 186.40 186.40 0.0M
2022-09-01 187.17 187.17 187.17 187.17 0.0M
2022-08-31 187.67 187.67 187.67 187.67 0.0M
2022-08-30 187.95 187.95 187.95 187.95 0.0M
2022-08-29 188.71 188.71 188.71 188.71 0.0M
2022-08-26 188.90 188.90 188.90 188.90 0.0M
2022-08-25 188.79 188.92 188.79 188.92 0.0M
2022-08-24 189.38 189.38 189.38 189.38 0.0M
2022-08-23 189.40 189.40 189.40 189.40 0.0M
2022-08-22 190.56 190.56 190.55 190.55 0.0M
2022-08-19 190.91 191.04 190.08 190.08 0.0M
2022-08-18 191.19 191.75 191.19 191.48 0.0M
2022-08-17 192.19 192.37 191.75 191.75 0.0M
2022-08-16 192.87 192.87 192.55 192.55 0.0M
2022-08-15 192.00 193.09 192.00 192.87 0.0M
2022-08-12 192.54 192.54 192.00 192.00 0.0M
2022-08-11 193.51 193.89 192.54 192.54 0.0M
2022-08-10 193.04 193.65 192.83 192.83 0.0M
2022-08-09 193.94 194.29 193.94 194.09 0.0M
2022-08-08 193.28 194.37 193.28 194.37 0.0M
2022-08-05 194.84 194.84 194.84 194.84 0.0M
2022-08-04 193.79 194.75 193.79 194.31 0.0M
2022-08-03 195.18 195.18 194.32 194.32 0.0M
2022-08-02 195.29 196.45 195.29 196.45 0.0M
2022-08-01 194.58 195.29 194.58 195.29 0.0M
2022-07-29 194.27 194.58 193.96 194.58 0.0M
2022-07-28 193.05 194.47 192.71 194.47 0.0M
2022-07-27 193.33 193.49 193.09 193.49 0.0M
2022-07-26 192.60 193.69 192.60 193.69 0.0M
2022-07-25 192.82 193.23 192.52 192.52 0.0M
2022-07-22 190.91 190.91 190.91 190.91 0.0M
2022-07-21 190.50 191.22 190.50 191.22 0.0M
2022-07-20 190.47 190.50 190.47 190.50 0.0M
2022-07-19 190.75 191.26 188.37 188.37 0.0M
2022-07-18 191.52 191.53 191.31 191.31 0.0M
2022-07-15 190.93 191.74 190.93 191.74 0.0M
2022-07-14 191.32 191.32 190.93 190.93 0.0M
2022-07-13 191.59 191.77 190.94 191.77 0.0M
2022-07-12 190.62 191.90 190.62 191.90 0.0M
2022-07-11 189.71 190.71 189.71 190.62 0.0M
2022-07-08 190.57 191.02 190.57 191.02 0.0M
2022-07-07 191.48 191.52 190.87 191.52 0.0M
2022-07-06 192.05 192.92 191.48 191.48 0.0M
2022-07-05 190.64 192.31 190.64 192.31 0.0M
2022-07-04 191.59 191.59 191.03 191.03 0.0M
2022-07-01 190.24 190.24 190.24 190.24 0.0M
2022-06-30 189.07 190.60 189.07 190.57 0.0M
2022-06-29 187.88 189.07 187.88 189.07 0.0M
2022-06-28 188.42 188.42 187.99 187.99 0.0M
2022-06-27 189.29 189.29 188.79 188.79 0.0M
2022-06-24 189.87 189.87 189.29 189.29 0.0M
2022-06-23 188.16 188.88 188.16 188.88 0.0M
2022-06-22 186.89 189.10 186.89 189.10 0.0M
2022-06-21 186.95 187.18 186.95 187.16 0.0M
2022-06-20 188.07 188.07 186.95 186.95 0.0M
2022-06-17 186.98 188.43 186.98 188.43 0.0M
2022-06-16 186.70 187.39 186.15 186.15 0.0M
2022-06-15 185.97 187.22 185.97 187.22 0.0M
2022-06-14 186.78 186.78 185.97 185.97 0.0M
2022-06-13 189.17 189.17 188.15 188.15 0.0M
2022-06-10 190.08 190.38 190.03 190.03 0.0M
2022-06-09 191.09 191.15 190.36 190.36 0.0M
2022-06-08 191.53 191.53 191.53 191.53 0.0M
2022-06-07 191.59 192.24 191.59 192.24 0.0M
2022-06-06 192.30 192.96 192.30 192.61 0.0M
2022-06-03 192.73 193.07 192.73 193.07 0.0M
2022-06-02 193.11 193.11 192.73 192.73 0.0M
2022-06-01 193.70 194.08 193.70 194.08 0.0M
2022-05-31 194.72 195.05 194.65 194.77 0.0M
2022-05-30 195.39 195.39 194.91 194.98 0.0M
2022-05-27 194.94 195.98 194.94 195.87 0.0M
2022-05-26 195.59 195.91 195.59 195.91 0.0M
2022-05-25 195.50 196.01 195.50 196.01 0.0M
2022-05-24 194.45 195.23 194.45 195.12 0.0M
2022-05-23 195.14 195.33 195.08 195.08 0.0M
2022-05-20 195.35 195.36 195.12 195.36 0.0M
2022-05-19 194.51 196.12 194.51 195.35 0.0M
2022-05-18 194.21 194.51 194.21 194.51 0.0M
2022-05-17 195.34 195.34 194.61 194.66 0.0M
2022-05-16 195.22 195.51 195.05 195.05 0.0M
2022-05-13 195.81 195.86 195.63 195.63 0.0M
2022-05-12 195.99 196.35 195.81 195.81 0.0M
2022-05-11 194.44 195.20 194.44 195.20 0.0M
2022-05-10 193.39 194.30 193.39 194.15 0.0M
2022-05-09 193.12 193.68 193.12 193.68 0.0M
2022-05-06 193.72 193.72 193.72 193.72 0.0M
2022-05-05 194.40 194.98 194.40 194.85 0.0M
2022-05-04 195.08 195.08 194.40 194.40 0.0M
2022-05-03 194.62 195.53 194.62 195.08 0.0M
2022-05-02 195.41 195.62 195.05 195.05 0.0M
2022-04-29 196.07 196.07 195.41 195.41 0.0M
2022-04-28 196.93 197.48 196.93 197.12 0.0M
2022-04-27 195.68 196.93 195.68 196.93 0.0M
2022-04-26 199.80 200.61 199.80 200.61 0.0M
2022-04-25 198.53 200.19 198.53 200.19 0.0M
2022-04-22 198.84 198.96 198.53 198.53 0.0M
2022-04-21 199.23 199.55 199.04 199.04 0.0M
2022-04-20 199.30 199.57 199.23 199.23 0.0M
2022-04-19 199.87 200.10 199.54 199.54 0.0M
2022-04-14 201.21 201.21 201.21 201.21 0.0M
2022-04-13 200.91 201.10 200.58 201.10 0.0M
2022-04-12 200.40 200.40 200.40 200.40 0.0M
2022-04-11 201.32 201.32 200.97 200.97 0.0M
2022-04-08 201.53 202.12 201.53 201.95 0.0M
2022-04-07 201.92 202.85 201.53 201.53 0.0M
2022-04-06 202.66 202.66 202.29 202.33 0.0M
2022-04-05 204.03 204.03 202.66 202.66 0.0M
2022-04-04 203.94 204.03 203.94 204.03 0.0M
2022-04-01 204.52 204.52 204.52 204.52 0.0M
2022-03-31 203.57 204.52 203.57 204.52 0.0M
2022-03-30 203.11 203.96 203.11 203.57 0.0M
2022-03-29 203.68 203.68 203.04 203.11 0.0M
2022-03-28 203.37 204.10 203.37 203.68 0.0M
2022-03-25 204.52 204.52 204.52 204.52 0.0M
2022-03-24 204.47 205.09 204.47 204.69 0.0M
2022-03-23 204.40 204.65 204.40 204.56 0.0M
2022-03-22 205.46 205.46 204.76 204.76 0.0M
2022-03-21 206.55 206.55 205.46 205.46 0.0M
2022-03-18 206.26 206.95 206.26 206.95 0.0M
2022-03-17 206.18 207.07 206.18 206.26 0.0M
2022-03-16 206.63 206.63 206.18 206.18 0.0M
2022-03-15 206.01 207.05 206.01 206.63 0.0M
2022-03-14 207.79 207.79 206.99 206.99 0.0M
2022-03-11 207.75 207.79 207.75 207.79 0.0M
2022-03-10 208.99 208.99 207.95 207.95 0.0M
2022-03-09 208.72 210.22 208.72 209.38 0.0M
2022-03-08 209.99 210.49 209.99 210.39 0.0M
2022-03-07 210.77 212.16 210.77 211.03 0.0M
2022-03-04 209.39 209.39 209.39 209.39 0.0M
2022-03-03 210.54 210.57 210.41 210.43 0.0M
2022-03-02 211.58 212.17 211.58 212.03 0.0M
2022-03-01 208.34 212.17 208.34 212.11 0.0M
2022-02-28 207.35 209.38 207.35 209.38 0.0M
2022-02-25 209.06 209.28 208.53 208.68 0.0M
2022-02-24 207.40 209.95 207.40 209.36 0.0M
2022-02-23 208.46 208.81 208.44 208.44 0.0M
2022-02-22 208.38 208.46 208.38 208.46 0.0M
2022-02-21 208.84 209.40 207.87 207.87 0.0M
2022-02-18 208.38 209.18 208.38 209.18 0.0M
2022-02-17 207.79 208.38 207.79 208.38 0.0M
2022-02-16 207.62 208.03 207.62 207.79 0.0M
2022-02-15 207.90 208.36 207.90 207.99 0.0M
2022-02-14 207.92 209.18 207.90 207.90 0.0M
2022-02-11 208.32 208.32 207.92 207.92 0.0M
2022-02-10 209.41 209.56 208.78 208.78 0.0M
2022-02-09 209.01 209.82 209.01 209.41 0.0M
2022-02-08 209.84 209.90 209.01 209.01 0.0M
2022-02-07 210.03 210.46 209.84 209.84 0.0M
2022-02-04 211.15 211.32 210.03 210.03 0.0M
2022-02-03 212.51 212.51 211.15 211.15 0.0M
2022-02-02 212.01 212.61 212.01 212.51 0.0M
2022-02-01 212.33 212.86 212.33 212.35 0.0M
2022-01-31 212.98 212.98 212.58 212.58 0.0M
2022-01-28 213.01 213.01 212.62 212.98 0.0M
2022-01-27 213.15 213.26 212.62 213.26 0.0M
2022-01-26 213.56 213.58 212.91 213.17 0.0M
2022-01-25 213.95 214.15 213.47 213.54 0.0M
2022-01-24 213.39 214.29 213.39 213.64 0.0M
2022-01-21 212.86 213.59 212.86 213.36 0.0M
2022-01-20 212.66 213.09 212.66 212.89 0.0M
2022-01-19 212.71 212.77 212.44 212.63 0.0M
2022-01-18 212.99 213.21 212.99 213.21 0.0M
2022-01-17 213.61 213.61 213.25 213.32 0.0M
2022-01-14 214.09 214.30 213.61 213.61 0.0M
2022-01-13 213.73 214.28 213.73 214.28 0.0M
2022-01-12 213.45 214.11 213.45 214.11 0.0M
2022-01-11 213.22 213.82 213.22 213.35 0.0M
2022-01-10 213.22 213.51 213.22 213.22 0.0M
2022-01-07 213.84 214.03 213.63 213.63 0.0M
2022-01-06 214.45 214.45 213.76 213.76 0.0M
2022-01-05 214.54 214.84 214.44 214.44 0.0M
2022-01-04 215.01 215.01 214.58 214.58 0.0M
2022-01-03 215.57 216.00 215.45 215.46 0.0M