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

XGSH
🏛️ germany →
209.89
Last Update: 2025-09-26
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
2025-09-26 209.69 210.19 209.55 209.89 0.0M
2025-09-25 210.21 210.26 209.65 209.65 0.0M
2025-09-24 210.56 210.56 210.10 210.12 0.0M
2025-09-23 210.00 210.37 210.00 210.08 0.0M
2025-09-22 210.35 210.35 209.81 209.91 0.0M
2025-09-19 209.87 210.47 209.72 209.72 0.0M
2025-09-18 211.91 211.91 209.95 210.37 0.0M
2025-09-17 211.04 211.54 210.93 211.40 0.0M
2025-09-16 211.08 211.09 210.75 210.83 0.0M
2025-09-15 210.79 211.06 210.50 211.06 0.0M
2025-09-12 210.65 211.05 210.38 210.45 0.0M
2025-09-11 210.89 211.45 210.56 211.26 0.0M
2025-09-10 210.50 210.81 210.40 210.73 0.0M
2025-09-09 210.68 210.87 210.35 210.50 0.0M
2025-09-08 210.60 210.90 210.27 210.74 0.0M
2025-09-05 209.35 210.76 209.35 210.44 0.0M
2025-09-04 209.18 209.80 209.18 209.49 0.0M
2025-09-03 207.91 209.35 207.91 209.25 0.0M
2025-09-02 208.62 208.73 208.35 208.43 0.0M
2025-09-01 209.98 209.98 208.73 208.86 0.0M
2025-08-29 209.59 209.59 209.13 209.15 0.0M
2025-08-28 209.24 209.59 209.02 209.21 0.0M
2025-08-27 208.97 209.23 208.71 208.98 0.0M
2025-08-26 208.50 209.24 208.41 209.24 0.0M
2025-08-25 209.46 209.47 208.61 208.79 0.0M
2025-08-22 208.57 209.40 208.33 209.21 0.0M
2025-08-21 209.17 209.22 208.59 209.22 0.0M
2025-08-20 208.74 209.18 208.74 209.13 0.0M
2025-08-19 208.48 208.98 208.48 208.68 0.0M
2025-08-18 209.00 209.16 208.53 208.53 0.0M
2025-08-15 210.41 210.41 208.47 208.86 0.0M
2025-08-14 209.02 210.23 209.02 209.13 0.0M
2025-08-13 209.47 210.03 209.35 210.03 0.0M
2025-08-12 209.44 209.77 209.03 209.37 0.0M
2025-08-11 210.00 210.20 209.43 209.48 0.0M
2025-08-08 210.17 210.17 209.57 209.57 0.0M
2025-08-07 211.05 211.05 209.98 210.30 0.0M
2025-08-06 210.09 210.28 209.81 210.06 0.0M
2025-08-05 210.11 210.71 209.91 210.71 0.0M
2025-08-04 209.78 210.39 209.06 210.25 0.0M
2025-08-01 208.55 211.33 208.16 209.74 0.0M
2025-07-31 209.09 209.12 208.57 208.57 0.0M
2025-07-30 208.81 209.17 208.81 208.84 0.0M
2025-07-29 208.48 208.99 208.22 208.88 0.0M
2025-07-28 208.44 209.04 208.32 208.48 0.0M
2025-07-25 208.08 208.50 207.90 208.30 0.0M
2025-07-24 208.66 208.72 207.96 208.48 0.0M
2025-07-23 209.87 209.87 208.61 208.97 0.0M
2025-07-22 209.09 209.69 208.74 209.35 0.0M
2025-07-21 208.58 209.09 208.58 209.02 0.0M
2025-07-18 208.30 208.36 208.03 208.19 0.0M
2025-07-17 207.83 208.15 207.44 208.13 0.0M
2025-07-16 207.86 208.25 207.66 207.87 0.0M
2025-07-15 208.13 208.33 207.74 207.74 0.0M
2025-07-14 208.16 208.29 207.66 207.90 0.0M
2025-07-11 208.52 208.71 208.08 208.31 0.0M
2025-07-10 208.94 209.08 208.50 208.50 0.0M
2025-07-09 208.47 208.79 208.47 208.67 0.0M
2025-07-08 208.80 208.80 208.17 208.42 0.0M
2025-07-07 209.56 209.59 208.85 208.85 0.0M
2025-07-04 208.85 210.16 208.85 209.83 0.0M
2025-07-03 209.78 210.35 209.26 209.86 0.0M
2025-07-02 210.18 210.18 209.19 209.56 0.0M
2025-07-01 210.48 210.83 209.64 209.64 0.0M
2025-06-30 210.01 210.21 209.24 209.86 0.1M
2025-06-27 209.90 210.09 209.73 209.80 0.0M
2025-06-26 210.17 210.31 209.70 209.98 0.0M
2025-06-25 210.05 210.25 209.49 209.93 0.0M
2025-06-24 209.85 209.91 209.29 209.82 0.0M
2025-06-23 208.95 209.91 208.95 209.81 0.0M
2025-06-20 209.73 209.73 208.53 209.36 0.0M
2025-06-19 208.87 209.52 208.77 208.77 0.0M
2025-06-18 208.86 209.59 208.84 209.39 0.0M
2025-06-17 208.85 209.17 208.71 208.97 0.0M
2025-06-16 208.67 209.22 208.32 209.08 0.0M
2025-06-13 209.98 210.00 208.82 208.82 0.0M
2025-06-12 209.46 209.74 209.11 209.74 0.0M
2025-06-11 208.44 209.26 208.44 209.18 0.0M
2025-06-10 208.81 209.23 208.61 208.87 0.0M
2025-06-09 208.69 208.87 208.06 208.41 0.0M
2025-06-06 208.68 209.34 208.38 208.48 0.0M
2025-06-05 209.62 209.73 208.48 208.81 0.0M
2025-06-04 208.38 209.15 208.01 208.78 0.0M
2025-06-03 209.09 209.21 208.53 208.66 0.0M
2025-06-02 208.80 209.03 208.29 208.47 0.0M
2025-05-30 209.00 209.08 208.51 208.79 0.0M
2025-05-29 208.01 208.73 207.62 208.66 0.0M
2025-05-28 208.40 208.51 207.96 208.07 0.0M
2025-05-27 208.19 208.75 207.95 208.51 0.0M
2025-05-26 207.84 208.08 206.95 207.98 0.0M
2025-05-23 207.08 207.98 206.96 207.38 0.0M
2025-05-22 207.00 207.02 206.26 206.79 0.0M
2025-05-21 207.52 207.52 206.75 207.17 0.0M
2025-05-20 207.89 208.30 207.50 207.51 0.0M
2025-05-19 207.95 208.09 207.12 208.09 0.0M
2025-05-16 208.26 208.76 208.25 208.40 0.0M
2025-05-15 207.37 208.22 207.28 207.84 0.0M
2025-05-14 207.90 207.92 207.24 207.24 0.0M
2025-05-13 207.70 207.97 207.57 207.65 0.0M
2025-05-12 208.16 208.22 207.34 208.06 0.0M
2025-05-09 209.01 209.12 208.50 208.96 0.0M
2025-05-08 210.01 210.01 209.32 209.32 0.0M
2025-05-07 209.62 210.10 209.28 210.10 0.0M
2025-05-06 210.51 210.51 208.64 209.22 0.0M
2025-05-05 209.21 209.67 209.02 209.02 0.0M
2025-05-02 210.65 210.76 209.70 209.86 0.0M
2025-04-30 210.61 211.08 210.39 211.08 0.0M
2025-04-29 210.15 210.68 210.10 210.65 0.0M
2025-04-28 210.27 210.29 209.72 210.07 0.0M
2025-04-25 209.42 210.22 209.42 209.98 0.0M
2025-04-24 209.19 210.00 209.19 210.00 0.0M
2025-04-23 209.42 209.94 209.20 209.28 0.0M
2025-04-22 209.01 209.34 208.72 209.10 0.0M
2025-04-17 209.32 209.60 209.00 209.07 0.0M
2025-04-16 209.37 209.50 208.80 209.39 0.0M
2025-04-15 208.47 208.91 208.10 208.77 0.0M
2025-04-14 208.13 208.73 207.85 208.22 0.0M
2025-04-11 208.59 208.59 207.29 207.59 0.0M
2025-04-10 209.34 209.34 208.10 208.31 0.0M
2025-04-09 209.50 209.50 207.05 207.65 0.0M
2025-04-08 208.90 210.52 208.67 209.20 0.0M
2025-04-07 211.90 212.97 208.94 210.38 0.0M
2025-04-04 211.30 214.00 211.17 214.00 0.0M
2025-04-03 210.00 210.75 209.87 210.67 0.0M
2025-04-02 209.45 209.90 209.09 209.14 0.0M
2025-04-01 209.10 209.69 208.81 209.29 0.0M
2025-03-31 208.95 209.28 208.63 208.63 0.0M
2025-03-28 208.05 208.44 207.83 208.40 0.0M
2025-03-27 207.35 207.71 206.96 207.14 0.0M
2025-03-26 207.59 207.83 207.33 207.51 0.0M
2025-03-25 207.54 207.72 207.10 207.72 0.0M
2025-03-24 207.64 208.29 207.59 207.81 0.0M
2025-03-21 208.00 208.65 208.00 208.21 0.0M
2025-03-20 208.39 208.79 208.05 208.05 0.0M
2025-03-19 207.79 207.99 207.50 207.99 0.0M
2025-03-18 207.83 207.92 207.43 207.74 0.0M
2025-03-17 207.37 208.14 207.32 208.14 0.0M
2025-03-14 207.63 207.86 207.02 207.32 0.0M
2025-03-13 207.26 207.64 206.89 207.30 0.0M
2025-03-12 207.61 207.65 206.98 207.10 0.0M
2025-03-11 208.02 208.32 207.47 207.59 0.0M
2025-03-10 207.48 208.29 207.48 207.84 0.0M
2025-03-07 207.52 208.22 207.52 207.87 0.0M
2025-03-06 207.04 207.74 207.02 207.26 0.0M
2025-03-05 208.79 209.20 208.11 208.70 0.0M
2025-03-04 209.99 210.47 209.74 210.47 0.0M
2025-03-03 210.11 210.16 209.02 209.84 0.0M
2025-02-28 209.75 210.28 209.75 210.24 0.0M
2025-02-27 209.32 209.83 209.17 209.83 0.0M
2025-02-26 209.38 209.80 209.18 209.44 0.0M
2025-02-25 209.14 209.47 208.71 209.33 0.0M
2025-02-24 208.46 208.71 207.98 208.42 0.0M
2025-02-21 207.56 208.44 207.56 208.23 0.0M
2025-02-20 207.71 207.77 207.23 207.51 0.0M
2025-02-19 206.05 207.63 206.05 207.36 0.0M
2025-02-18 207.43 207.90 207.43 207.74 0.0M
2025-02-17 208.13 208.33 207.75 207.95 0.0M
2025-02-14 208.38 208.73 207.72 208.55 0.0M
2025-02-13 207.57 208.40 207.27 208.39 0.0M
2025-02-12 207.83 208.23 207.03 207.34 0.0M
2025-02-11 208.34 208.66 207.91 208.50 0.0M
2025-02-10 208.83 208.90 208.45 208.80 0.0M
2025-02-07 209.16 209.28 208.30 208.50 0.0M
2025-02-06 209.31 209.46 208.90 209.13 0.0M
2025-02-05 208.23 209.41 208.23 209.33 0.0M
2025-02-04 208.10 208.36 207.68 208.29 0.0M
2025-02-03 207.80 208.77 207.37 208.61 0.0M
2025-01-31 207.51 208.33 207.28 207.93 0.0M
2025-01-30 207.60 208.16 207.37 207.72 0.0M
2025-01-29 207.37 207.90 207.29 207.60 0.0M
2025-01-28 207.60 207.73 207.07 207.30 0.0M
2025-01-27 207.75 208.12 207.16 207.45 0.0M
2025-01-24 207.05 207.09 206.35 206.66 0.0M
2025-01-23 207.11 207.14 206.37 206.85 0.0M
2025-01-22 207.38 207.64 207.12 207.14 0.0M
2025-01-21 207.17 207.57 206.88 207.38 0.0M
2025-01-20 207.07 207.08 206.40 207.00 0.0M
2025-01-17 206.84 207.23 206.66 206.87 0.0M
2025-01-16 206.37 206.82 205.83 206.82 0.0M
2025-01-15 204.94 206.29 204.94 206.08 0.0M
2025-01-14 205.52 205.52 204.67 204.92 0.0M
2025-01-13 205.14 205.32 204.72 205.32 0.0M
2025-01-10 205.54 205.84 204.91 205.36 0.0M
2025-01-09 205.61 206.25 205.61 206.05 0.0M
2025-01-08 206.36 206.59 205.73 206.07 0.0M
2025-01-07 207.13 207.13 206.23 206.38 0.0M
2025-01-06 207.12 207.37 206.70 207.08 0.0M
2025-01-03 208.03 208.03 207.22 207.36 0.0M
2025-01-02 207.48 208.36 207.48 208.02 0.0M