Xtrackers II Glbal Infl-Lnkd Bnd UCITS ETF 1D HEUR

XGII
🏛️ germany →
191.08
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
2024-12-30 188.43 188.43 187.75 188.21 0.0M
2024-12-27 187.48 188.09 187.48 188.09 0.0M
2024-12-23 188.63 188.69 188.27 188.27 0.0M
2024-12-20 189.58 189.58 188.46 188.91 0.0M
2024-12-19 188.38 188.66 188.38 188.56 0.0M
2024-12-18 189.82 189.82 189.47 189.59 0.0M
2024-12-17 189.74 189.74 189.45 189.69 0.0M
2024-12-16 190.67 190.89 190.15 190.15 0.0M
2024-12-13 191.27 191.27 190.63 190.68 0.0M
2024-12-12 191.95 191.95 191.37 191.43 0.0M
2024-12-11 192.02 192.15 192.02 192.09 0.0M
2024-12-10 191.79 191.96 191.60 191.96 0.0M
2024-12-09 192.59 192.59 192.10 192.10 0.0M
2024-12-06 192.32 192.47 192.32 192.36 0.0M
2024-12-05 192.83 192.83 191.91 192.49 0.0M
2024-12-04 192.10 192.81 191.98 192.81 0.0M
2024-12-03 192.43 192.46 191.59 192.46 0.0M
2024-12-02 192.14 192.79 192.14 192.79 0.0M
2024-11-29 193.44 193.44 192.21 192.24 0.0M
2024-11-28 191.65 192.19 191.56 192.19 0.0M
2024-11-27 191.65 191.81 191.51 191.81 0.0M
2024-11-26 191.32 191.51 191.07 191.45 0.0M
2024-11-25 191.02 191.34 190.75 191.34 0.0M
2024-11-22 190.02 191.05 190.02 190.58 0.0M
2024-11-21 190.54 190.54 190.38 190.38 0.0M
2024-11-20 190.50 190.58 189.87 190.58 0.0M
2024-11-19 190.57 190.83 190.57 190.60 0.0M
2024-11-18 190.01 190.04 189.59 190.04 0.0M
2024-11-15 190.50 190.55 189.55 189.99 0.0M
2024-11-14 189.63 190.29 189.63 190.29 0.0M
2024-11-13 190.15 190.38 190.15 190.23 0.0M
2024-11-12 191.78 191.78 191.32 191.32 0.0M
2024-11-11 191.64 192.12 191.64 192.08 0.0M
2024-11-08 191.46 191.65 191.46 191.65 0.0M
2024-11-07 189.79 191.16 189.79 191.16 0.0M
2024-11-06 191.27 191.27 189.99 190.51 0.0M
2024-11-05 191.32 191.32 190.96 191.05 0.0M
2024-11-04 191.87 191.87 191.47 191.47 0.0M
2024-11-01 191.66 191.78 191.07 191.32 0.0M
2024-10-31 191.87 191.98 191.29 191.67 0.0M
2024-10-30 192.59 192.78 192.31 192.31 0.0M
2024-10-29 192.03 192.03 191.46 191.46 0.0M
2024-10-28 192.08 192.50 191.92 191.92 0.0M
2024-10-25 193.17 193.17 192.96 192.96 0.0M
2024-10-24 192.91 193.49 192.91 193.21 0.0M
2024-10-23 192.90 193.60 192.90 192.99 0.0M
2024-10-22 193.30 193.35 192.55 193.13 0.0M
2024-10-21 194.98 194.98 193.52 193.52 0.0M
2024-10-18 194.51 194.94 194.51 194.94 0.0M
2024-10-17 194.85 194.85 194.43 194.43 0.0M
2024-10-16 194.59 195.06 194.36 195.06 0.0M
2024-10-15 194.14 194.30 194.14 194.30 0.0M
2024-10-14 193.17 194.03 193.17 193.70 0.0M
2024-10-11 194.23 194.28 193.58 194.16 0.0M
2024-10-10 193.47 193.97 193.17 193.97 0.0M
2024-10-09 193.97 193.97 193.18 193.47 0.0M
2024-10-08 194.11 194.11 193.75 193.75 0.0M
2024-10-07 194.32 194.32 193.83 193.89 0.0M
2024-10-04 195.22 195.22 194.32 194.32 0.0M
2024-10-03 195.55 195.78 195.26 195.45 0.0M
2024-10-02 196.12 196.12 195.42 195.47 0.0M
2024-10-01 195.21 196.12 195.21 196.06 0.0M
2024-09-30 195.23 195.23 194.77 195.02 0.0M
2024-09-27 195.16 195.32 194.62 194.76 0.0M
2024-09-26 195.37 195.50 194.96 194.96 0.0M
2024-09-25 195.88 195.88 195.45 195.45 0.0M
2024-09-24 195.35 195.99 195.33 195.99 0.0M
2024-09-23 195.49 195.79 195.44 195.44 0.0M
2024-09-20 196.48 196.48 195.64 195.64 0.0M
2024-09-19 196.11 196.11 195.52 195.92 0.0M
2024-09-18 196.80 196.80 196.31 196.31 0.0M
2024-09-17 196.36 196.93 196.36 196.74 0.0M
2024-09-16 195.86 196.41 195.73 196.41 0.0M
2024-09-13 195.51 196.12 195.51 196.12 0.0M
2024-09-12 194.68 195.24 194.68 195.19 0.0M
2024-09-11 195.64 195.69 195.64 195.67 0.0M
2024-09-10 194.83 195.34 194.46 195.34 0.0M
2024-09-09 194.01 194.81 194.01 194.81 0.0M
2024-09-06 195.17 195.45 195.02 195.02 0.0M
2024-09-05 194.85 194.85 194.15 194.63 0.0M
2024-09-04 194.08 194.65 193.87 194.34 0.0M
2024-09-03 193.31 193.86 193.22 193.86 0.0M
2024-09-02 193.34 193.34 193.09 193.09 0.0M
2024-08-30 193.79 193.79 193.46 193.46 0.0M
2024-08-29 194.12 194.13 193.56 193.56 0.0M
2024-08-28 194.34 194.64 193.95 194.14 0.0M
2024-08-27 194.61 194.61 194.09 194.24 0.0M
2024-08-26 194.57 194.81 194.30 194.69 0.0M
2024-08-23 193.75 194.52 193.71 194.52 0.0M
2024-08-22 193.94 193.94 193.40 193.40 0.0M
2024-08-21 194.12 194.23 194.09 194.23 0.0M
2024-08-20 194.35 194.46 193.72 194.46 0.0M
2024-08-19 194.17 194.23 194.08 194.08 0.0M
2024-08-16 194.29 194.52 193.90 193.90 0.0M
2024-08-15 194.82 194.82 193.71 193.83 0.0M
2024-08-14 194.60 194.96 194.60 194.96 0.0M
2024-08-13 193.99 194.51 193.87 194.51 0.0M
2024-08-12 193.38 193.80 193.37 193.80 0.0M
2024-08-09 193.05 193.94 193.05 193.76 0.0M
2024-08-08 193.81 193.81 192.79 193.11 0.0M
2024-08-07 193.87 194.16 193.02 193.64 0.0M
2024-08-06 194.19 194.34 194.19 194.34 0.0M
2024-08-05 196.69 196.69 193.91 193.91 0.0M
2024-08-02 194.91 195.70 194.69 195.26 0.0M
2024-08-01 193.84 195.00 193.84 194.38 0.0M
2024-07-31 192.52 193.13 192.50 193.13 0.0M
2024-07-30 192.35 192.35 191.60 192.14 0.0M
2024-07-29 191.99 192.28 191.99 192.18 0.0M
2024-07-26 191.32 191.77 191.26 191.77 0.0M
2024-07-25 191.23 191.63 191.23 191.61 0.0M
2024-07-24 191.10 191.78 191.10 191.78 0.0M
2024-07-23 191.56 191.98 191.51 191.98 0.0M
2024-07-22 193.14 193.14 191.84 191.84 0.0M
2024-07-19 192.98 192.98 192.46 192.46 0.0M
2024-07-18 193.22 193.42 192.97 193.42 0.0M
2024-07-17 192.98 193.06 192.65 193.06 0.0M
2024-07-16 192.52 192.79 192.52 192.72 0.0M
2024-07-15 191.83 192.17 191.63 192.17 0.0M
2024-07-12 191.78 191.94 191.65 191.94 0.0M
2024-07-11 191.10 192.19 190.85 192.19 0.0M
2024-07-10 191.01 191.34 190.76 190.86 0.0M
2024-07-09 190.55 190.82 190.23 190.23 0.0M
2024-07-08 190.96 191.55 190.93 191.55 0.0M
2024-07-05 191.18 191.23 190.52 191.23 0.0M
2024-07-04 189.21 190.16 189.21 190.15 0.0M
2024-07-03 189.58 190.61 189.56 190.34 0.0M
2024-07-02 189.48 189.54 188.80 189.42 0.0M
2024-07-01 190.12 190.12 189.10 189.10 0.0M
2024-06-28 190.99 190.99 190.51 190.51 0.0M
2024-06-27 189.95 191.06 189.95 190.68 0.0M
2024-06-26 191.24 191.24 190.45 190.45 0.0M
2024-06-25 191.55 191.65 191.13 191.16 0.0M
2024-06-24 191.73 191.73 191.21 191.39 0.0M
2024-06-21 191.87 192.13 191.32 191.60 0.0M
2024-06-20 192.35 192.35 191.06 191.28 0.0M
2024-06-19 192.30 192.30 191.86 191.91 0.0M
2024-06-18 190.55 192.04 190.55 192.04 0.0M
2024-06-17 191.68 191.68 190.37 190.69 0.0M
2024-06-14 191.24 191.89 191.24 191.89 0.0M
2024-06-13 190.51 191.06 190.08 191.06 0.0M
2024-06-12 189.73 191.29 189.73 191.26 0.0M
2024-06-11 189.55 189.55 189.23 189.23 0.0M
2024-06-10 189.22 189.27 189.11 189.11 0.0M
2024-06-07 191.45 191.45 189.77 189.77 0.0M
2024-06-06 191.53 191.68 191.23 191.54 0.0M
2024-06-05 191.91 192.02 191.46 191.95 0.0M
2024-06-04 190.79 191.58 190.79 191.35 0.0M
2024-06-03 189.74 190.75 189.74 190.75 0.0M
2024-05-31 188.94 189.63 188.69 189.63 0.0M
2024-05-30 188.22 188.72 188.22 188.72 0.0M
2024-05-29 188.61 188.61 187.77 187.77 0.0M
2024-05-28 189.96 189.96 189.42 189.42 0.0M
2024-05-27 189.62 189.79 189.62 189.75 0.0M
2024-05-24 189.72 190.08 189.65 189.65 0.0M
2024-05-23 190.45 190.45 189.57 189.57 0.0M
2024-05-22 189.38 190.62 189.38 190.28 0.0M
2024-05-21 190.78 191.09 190.78 191.08 0.0M
2024-05-20 191.93 191.93 190.91 190.91 0.0M
2024-05-17 191.79 191.79 191.09 191.21 0.0M
2024-05-16 192.12 192.12 191.59 191.59 0.0M
2024-05-15 190.37 191.63 190.37 191.63 0.0M
2024-05-14 189.94 189.96 189.80 189.88 0.0M
2024-05-13 190.11 190.21 189.99 189.99 0.0M
2024-05-10 190.60 190.60 190.04 190.04 0.0M
2024-05-09 190.00 190.07 189.86 189.99 0.0M
2024-05-08 189.94 190.11 189.74 189.85 0.0M
2024-05-07 189.95 190.65 189.95 190.46 0.0M
2024-05-06 191.32 191.32 189.20 189.51 0.0M
2024-05-03 188.69 189.45 188.49 189.45 0.0M
2024-05-02 188.53 188.64 187.62 188.64 0.0M
2024-04-30 188.77 188.95 188.31 188.31 0.0M
2024-04-29 187.86 188.81 187.86 188.71 0.0M
2024-04-26 187.85 188.28 187.85 188.28 0.0M
2024-04-25 187.83 188.17 187.50 187.50 0.0M
2024-04-24 187.81 188.07 187.76 187.76 0.0M
2024-04-23 188.93 188.93 188.73 188.86 0.0M
2024-04-22 189.45 189.45 188.11 188.85 0.0M
2024-04-19 188.64 189.32 188.60 188.89 0.0M
2024-04-18 189.31 189.31 188.64 188.64 0.0M
2024-04-17 188.76 188.98 188.42 188.98 0.0M
2024-04-16 188.08 188.86 188.08 188.86 0.0M
2024-04-15 189.55 189.55 188.88 188.88 0.0M
2024-04-12 188.85 190.08 188.85 190.08 0.0M
2024-04-11 188.48 188.96 188.48 188.63 0.0M
2024-04-10 190.71 190.93 189.75 189.76 0.0M
2024-04-09 190.14 190.57 190.14 190.57 0.0M
2024-04-08 189.87 189.98 189.56 189.82 0.0M
2024-04-05 191.64 191.64 190.23 190.31 0.0M
2024-04-04 190.27 190.85 190.27 190.48 0.0M
2024-04-03 190.39 190.50 189.54 190.12 0.0M
2024-04-02 190.94 190.94 189.95 190.08 0.0M
2024-03-28 191.50 191.81 191.35 191.81 0.0M
2024-03-27 191.81 192.06 190.79 191.74 0.0M
2024-03-26 191.13 191.45 191.00 191.22 0.0M
2024-03-25 191.63 191.95 191.23 191.38 0.0M
2024-03-22 191.19 191.76 190.93 191.62 0.0M
2024-03-21 190.59 191.32 190.59 190.88 0.0M
2024-03-20 190.92 190.92 190.15 190.42 0.0M
2024-03-19 189.84 190.05 189.79 189.89 0.0M
2024-03-18 189.79 189.83 189.40 189.83 0.0M
2024-03-15 189.82 190.20 189.18 189.90 0.0M
2024-03-14 190.38 191.00 189.98 189.98 0.0M
2024-03-13 191.23 191.23 190.55 190.78 0.0M
2024-03-12 191.40 191.74 191.11 191.11 0.0M
2024-03-11 191.83 191.99 191.37 191.37 0.0M
2024-03-08 191.70 191.77 191.41 191.46 0.0M
2024-03-07 190.63 191.57 190.63 191.52 0.0M
2024-03-06 190.39 191.28 190.39 191.28 0.0M
2024-03-05 191.12 191.12 190.29 191.02 0.0M
2024-03-04 189.91 189.96 189.80 189.80 0.0M
2024-03-01 189.34 189.88 189.34 189.82 0.0M
2024-02-29 188.67 189.78 188.10 189.78 0.0M
2024-02-28 188.01 188.29 188.01 188.29 0.0M
2024-02-27 188.67 188.67 188.10 188.10 0.0M
2024-02-26 188.92 188.92 188.00 188.00 0.0M
2024-02-23 187.28 188.45 187.28 188.45 0.0M
2024-02-22 187.68 187.91 187.68 187.70 0.0M
2024-02-21 188.23 188.34 187.81 187.81 0.0M
2024-02-20 188.98 189.16 188.87 189.16 0.0M
2024-02-19 188.56 188.70 188.55 188.60 0.0M
2024-02-16 188.77 188.77 188.50 188.66 0.0M
2024-02-15 190.01 190.01 189.18 189.18 0.0M
2024-02-14 188.84 189.49 188.84 189.40 0.0M
2024-02-13 188.89 189.21 188.11 188.58 0.0M
2024-02-12 189.19 189.55 189.19 189.19 0.0M
2024-02-09 188.92 189.35 188.91 189.09 0.0M
2024-02-08 189.69 189.69 189.30 189.30 0.0M
2024-02-07 189.90 190.31 189.65 189.93 0.0M
2024-02-06 189.57 190.08 189.39 190.08 0.0M
2024-02-05 189.94 189.94 189.20 189.20 0.0M
2024-02-02 192.09 192.09 190.29 190.30 0.0M
2024-02-01 191.69 192.80 191.45 192.80 0.0M
2024-01-31 191.24 192.09 190.89 191.79 0.0M
2024-01-30 190.82 190.82 190.43 190.43 0.0M
2024-01-29 189.78 190.35 189.78 190.35 0.0M
2024-01-26 190.07 190.07 189.62 189.62 0.0M
2024-01-25 189.07 189.51 188.68 189.51 0.0M
2024-01-24 189.28 189.41 188.92 189.23 0.0M
2024-01-23 189.96 189.96 189.19 189.19 0.0M
2024-01-22 190.58 190.83 190.40 190.40 0.0M
2024-01-19 189.87 190.26 189.61 189.95 0.0M
2024-01-18 189.40 190.03 189.40 189.64 0.0M
2024-01-17 190.09 190.18 189.57 189.57 0.0M
2024-01-16 191.45 191.79 190.88 191.06 0.0M
2024-01-15 191.63 191.64 191.52 191.52 0.0M
2024-01-12 191.22 192.15 191.22 192.15 0.0M
2024-01-11 191.15 191.63 190.84 190.84 0.0M
2024-01-10 191.63 191.63 191.03 191.08 0.0M
2024-01-09 191.42 191.45 191.19 191.45 0.0M
2024-01-08 191.19 191.93 191.16 191.80 0.0M
2024-01-05 192.09 192.34 191.09 191.85 0.0M
2024-01-04 193.32 193.32 192.04 192.04 0.0M
2024-01-03 193.04 193.04 192.61 193.02 0.0M
2024-01-02 193.34 193.34 192.55 193.09 0.0M