Xtrackers II Global Government Bond UCITS ETF 5C

XG7S
🏛️ germany →
217.99
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
2021-12-30 255.25 255.60 254.63 254.98 0.0M
2021-12-29 255.44 256.58 254.40 254.43 0.0M
2021-12-28 256.35 256.61 255.58 256.23 0.0M
2021-12-27 255.40 256.42 255.29 256.20 0.0M
2021-12-23 256.29 256.61 255.60 256.07 0.0M
2021-12-22 257.20 257.20 256.22 256.49 0.0M
2021-12-21 258.37 258.37 257.12 257.12 0.0M
2021-12-20 259.65 259.65 258.35 258.39 0.0M
2021-12-17 257.91 259.01 257.91 258.80 0.0M
2021-12-16 257.99 258.06 257.30 257.91 0.0M
2021-12-15 258.72 258.81 258.53 258.76 0.0M
2021-12-14 258.91 259.01 257.98 258.64 0.0M
2021-12-13 257.87 258.99 257.87 258.79 0.0M
2021-12-10 257.70 258.49 257.70 258.08 0.0M
2021-12-09 257.56 258.41 257.41 258.15 0.0M
2021-12-08 258.72 258.77 256.99 256.99 0.0M
2021-12-07 258.45 259.59 258.45 259.48 0.0M
2021-12-06 259.32 259.33 258.75 259.23 0.0M
2021-12-03 258.62 258.88 258.22 258.88 0.0M
2021-12-02 258.11 258.40 257.91 258.31 0.0M
2021-12-01 257.35 257.70 257.35 257.56 0.0M
2021-11-30 257.72 258.45 257.60 258.45 0.0M
2021-11-29 258.00 258.04 257.26 257.84 0.0M
2021-11-26 257.75 257.93 257.07 257.81 0.0M
2021-11-25 256.52 256.72 256.21 256.56 0.0M
2021-11-24 256.30 256.48 255.95 256.48 0.0M
2021-11-23 257.06 257.06 255.78 255.78 0.0M
2021-11-22 257.88 257.98 256.80 256.80 0.0M
2021-11-19 255.88 257.85 255.88 257.71 0.0M
2021-11-18 255.94 256.01 255.73 255.98 0.0M
2021-11-17 255.63 255.93 255.28 255.80 0.0M
2021-11-16 254.98 255.45 254.94 255.30 0.0M
2021-11-15 255.06 255.24 254.64 254.80 0.0M
2021-11-12 254.68 254.90 254.39 254.70 0.0M
2021-11-11 254.46 254.77 254.09 254.42 0.0M
2021-11-10 254.83 254.88 254.19 254.28 0.0M
2021-11-09 253.92 255.03 253.92 255.03 0.0M
2021-11-08 254.30 254.47 253.96 253.96 0.0M
2021-11-05 253.29 254.55 253.29 254.55 0.0M
2021-11-04 252.32 253.80 252.32 253.48 0.0M
2021-11-03 252.54 253.00 252.30 252.30 0.0M
2021-11-02 251.73 252.53 251.73 252.29 0.0M
2021-11-01 251.91 251.98 251.28 251.38 0.0M
2021-10-29 250.89 252.27 250.56 252.27 0.0M
2021-10-28 252.37 252.76 251.54 251.54 0.0M
2021-10-27 251.23 252.46 251.23 252.46 0.0M
2021-10-26 251.15 251.35 251.01 251.28 0.0M
2021-10-25 250.31 251.24 250.18 251.15 0.0M
2021-10-22 250.00 250.44 249.99 250.40 0.0M
2021-10-21 250.41 250.78 250.25 250.25 0.0M
2021-10-20 250.46 250.75 250.30 250.56 0.0M
2021-10-19 251.23 251.24 250.59 250.67 0.0M
2021-10-18 251.65 251.68 251.26 251.48 0.0M
2021-10-15 251.93 251.99 251.74 251.83 0.0M
2021-10-14 251.73 252.59 251.73 252.50 0.0M
2021-10-13 251.78 252.48 251.77 252.23 0.0M
2021-10-12 251.31 251.84 251.31 251.61 0.0M
2021-10-11 251.34 251.35 251.15 251.18 0.0M
2021-10-08 252.80 252.80 251.86 251.86 0.0M
2021-10-07 252.95 253.33 252.85 252.98 0.0M
2021-10-06 252.10 253.50 252.10 253.49 0.0M
2021-10-05 253.25 253.63 252.35 252.51 0.0M
2021-10-04 253.59 253.59 252.74 253.14 0.0M
2021-10-01 253.16 253.64 253.16 253.30 0.0M
2021-09-30 252.55 252.87 252.31 252.68 0.0M
2021-09-29 251.95 252.64 251.95 252.42 0.0M
2021-09-28 251.93 252.08 251.35 251.73 0.0M
2021-09-27 252.68 252.68 252.11 252.38 0.0M
2021-09-24 252.73 252.85 252.57 252.63 0.0M
2021-09-23 254.45 254.69 253.11 253.11 0.0M
2021-09-22 254.43 254.78 254.36 254.51 0.0M
2021-09-21 254.30 254.99 254.02 254.81 0.0M
2021-09-20 254.15 254.83 254.15 254.30 0.0M
2021-09-17 253.60 253.74 253.22 253.65 0.0M
2021-09-16 253.76 254.27 253.76 254.00 0.0M
2021-09-15 254.08 254.08 253.75 253.75 0.0M
2021-09-14 253.38 254.20 253.19 253.84 0.0M
2021-09-13 253.65 253.94 253.51 253.51 0.0M
2021-09-10 253.40 253.40 253.00 253.00 0.0M
2021-09-09 253.10 253.56 252.85 253.56 0.0M
2021-09-08 252.38 252.99 252.38 252.63 0.0M
2021-09-07 252.60 252.60 252.02 252.10 0.0M
2021-09-06 252.70 252.96 252.70 252.92 0.0M
2021-09-03 252.98 253.17 252.40 252.70 0.0M
2021-09-02 253.06 253.46 252.91 253.19 0.0M
2021-09-01 253.48 253.49 253.00 253.09 0.0M
2021-08-31 254.35 254.35 253.66 253.87 0.0M
2021-08-30 254.45 254.56 254.00 254.42 0.0M
2021-08-27 254.15 254.46 254.14 254.20 0.0M
2021-08-26 254.44 254.44 253.96 254.07 0.0M
2021-08-25 255.70 255.70 254.49 254.49 0.0M
2021-08-24 255.35 255.94 255.35 255.66 0.0M
2021-08-23 256.05 256.22 255.60 255.85 0.0M
2021-08-20 256.89 256.89 256.60 256.60 0.0M
2021-08-19 256.75 256.77 256.59 256.59 0.0M
2021-08-18 256.08 256.14 255.90 256.07 0.0M
2021-08-17 256.04 256.23 255.96 256.07 0.0M
2021-08-16 255.53 255.59 255.29 255.59 0.0M
2021-08-13 255.30 255.30 254.79 254.86 0.0M
2021-08-12 255.20 255.20 254.77 254.90 0.0M
2021-08-11 255.08 255.24 254.88 254.96 0.0M
2021-08-10 255.31 255.73 255.18 255.18 0.0M
2021-08-09 255.31 255.53 255.21 255.21 0.0M
2021-08-06 255.09 255.37 255.03 255.03 0.0M
2021-08-05 255.43 255.54 255.10 255.10 0.0M
2021-08-04 255.13 255.60 255.13 255.28 0.0M
2021-08-03 254.80 255.43 254.34 255.28 0.0M
2021-08-02 254.45 254.70 253.76 254.70 0.0M
2021-07-30 253.92 254.23 253.39 254.23 0.0M
2021-07-29 254.14 254.14 253.63 253.82 0.0M
2021-07-28 255.15 255.15 254.41 254.41 0.0M
2021-07-27 254.58 255.02 254.46 254.53 0.0M
2021-07-26 255.25 255.25 253.95 253.95 0.0M
2021-07-23 254.89 254.89 254.22 254.22 0.0M
2021-07-22 254.06 254.59 253.65 254.59 0.0M
2021-07-21 255.26 255.26 253.64 253.64 0.0M
2021-07-20 254.77 255.51 254.59 254.80 0.0M
2021-07-19 253.64 254.95 253.64 254.45 0.0M
2021-07-16 253.24 253.48 252.98 253.09 0.0M
2021-07-15 252.42 253.34 252.42 253.03 0.0M
2021-07-14 252.41 252.98 252.41 252.68 0.0M
2021-07-13 251.89 252.53 251.80 252.53 0.0M
2021-07-12 251.92 252.13 251.53 251.69 0.0M
2021-07-09 252.90 252.90 251.58 251.69 0.0M
2021-07-08 253.46 253.60 252.68 252.68 0.0M
2021-07-07 251.92 253.23 251.92 252.56 0.0M
2021-07-06 250.05 252.06 250.05 251.93 0.0M
2021-07-05 250.57 250.68 250.32 250.32 0.0M
2021-07-02 250.27 250.88 250.27 250.53 0.0M
2021-07-01 249.85 250.12 249.37 249.70 0.0M
2021-06-30 249.28 250.30 249.28 250.02 0.0M
2021-06-29 249.38 249.43 249.10 249.13 0.0M
2021-06-28 248.30 249.28 248.30 248.98 0.0M
2021-06-25 248.81 249.02 248.12 248.14 0.0M
2021-06-24 248.50 249.35 248.50 248.88 0.0M
2021-06-23 248.78 248.90 248.37 248.59 0.0M
2021-06-22 249.17 249.50 248.98 249.17 0.0M
2021-06-21 250.94 250.94 249.17 249.52 0.0M
2021-06-18 249.68 250.47 249.60 250.22 0.0M
2021-06-17 247.88 249.23 247.88 249.23 0.0M
2021-06-16 246.98 247.47 246.87 247.41 0.0M
2021-06-15 247.69 247.69 246.83 246.86 0.0M
2021-06-14 248.51 248.51 247.24 247.39 0.0M
2021-06-11 247.28 248.28 247.28 247.96 0.0M
2021-06-10 247.10 247.13 246.60 246.85 0.0M
2021-06-09 246.37 246.88 246.24 246.67 0.0M
2021-06-08 246.01 246.38 245.77 246.24 0.0M
2021-06-07 245.77 246.33 245.63 245.63 0.0M
2021-06-04 245.81 246.38 245.81 245.95 0.0M
2021-06-03 245.36 245.64 245.20 245.64 0.0M
2021-06-02 245.08 245.68 245.08 245.22 0.0M
2021-06-01 244.83 245.24 244.30 244.63 0.0M
2021-05-31 245.18 245.52 244.79 244.84 0.0M
2021-05-28 245.12 245.77 244.72 245.30 0.0M
2021-05-27 245.48 245.88 245.03 245.29 0.0M
2021-05-26 245.07 245.78 245.07 245.62 0.0M
2021-05-25 244.14 244.89 244.14 244.80 0.0M
2021-05-21 243.80 244.86 243.78 244.58 0.0M
2021-05-20 244.39 244.58 243.75 244.19 0.0M
2021-05-19 243.42 244.43 243.31 244.12 0.0M
2021-05-18 244.08 244.44 243.87 244.23 0.0M
2021-05-17 244.85 245.15 244.27 244.70 0.0M
2021-05-14 245.05 245.31 244.60 244.85 0.0M
2021-05-13 245.29 245.46 244.96 245.25 0.0M
2021-05-12 245.89 246.06 245.15 245.15 0.0M
2021-05-11 246.09 246.29 245.32 245.45 0.0M
2021-05-10 245.79 246.38 245.79 246.15 0.0M
2021-05-07 247.32 247.32 246.34 246.34 0.0M
2021-05-06 247.78 247.78 247.18 247.38 0.0M
2021-05-05 247.89 248.29 247.57 247.91 0.0M
2021-05-04 247.30 248.35 247.26 247.83 0.0M
2021-05-03 246.83 246.95 245.89 246.75 0.0M
2021-04-30 246.44 246.83 246.40 246.73 0.0M
2021-04-29 246.35 246.35 245.52 246.03 0.0M
2021-04-28 247.59 247.59 246.61 246.81 0.0M
2021-04-27 247.75 248.05 247.35 247.62 0.0M
2021-04-26 248.19 248.19 247.39 247.83 0.0M
2021-04-23 248.70 248.94 247.65 248.05 0.0M
2021-04-22 248.20 249.05 247.97 248.56 0.0M
2021-04-21 248.60 249.03 248.50 248.50 0.0M
2021-04-20 248.98 248.98 247.44 248.39 0.0M
2021-04-19 248.30 249.39 247.80 248.16 0.0M
2021-04-16 248.45 248.94 248.16 248.35 0.0M
2021-04-15 248.23 249.34 248.23 249.34 0.0M
2021-04-14 248.60 248.93 247.89 247.89 0.0M
2021-04-13 248.60 249.18 248.28 248.48 0.0M
2021-04-12 249.23 249.61 248.51 248.58 0.0M
2021-04-09 249.20 249.40 248.70 249.22 0.0M
2021-04-08 249.94 250.12 249.18 249.41 0.0M
2021-04-07 249.73 249.73 248.58 249.20 0.0M
2021-04-06 250.00 250.42 249.43 249.80 0.0M
2021-04-01 250.23 250.69 250.05 250.32 0.0M
2021-03-31 250.35 250.56 250.11 250.40 0.0M
2021-03-30 250.30 250.51 250.01 250.45 0.0M
2021-03-29 251.30 251.49 250.64 250.80 0.0M
2021-03-26 251.18 251.18 250.66 250.86 0.0M
2021-03-25 251.10 251.66 251.09 251.66 0.0M
2021-03-24 251.10 251.10 250.57 250.77 0.0M
2021-03-23 249.48 250.36 249.48 250.31 0.0M
2021-03-22 249.49 249.70 248.58 248.94 0.0M
2021-03-19 248.58 248.94 248.57 248.71 0.0M
2021-03-18 247.73 248.33 247.73 248.15 0.0M
2021-03-17 249.58 249.58 248.51 248.80 0.0M
2021-03-16 249.18 250.01 249.16 249.72 0.0M
2021-03-15 248.80 249.40 248.79 248.99 0.0M
2021-03-12 249.08 249.57 248.67 248.71 0.0M
2021-03-11 250.08 250.12 249.79 249.79 0.0M
2021-03-10 250.08 250.25 249.82 250.06 0.0M
2021-03-09 249.85 250.08 249.78 249.95 0.0M
2021-03-08 249.26 249.82 249.26 249.70 0.0M
2021-03-05 249.33 249.83 249.23 249.65 0.0M
2021-03-04 249.00 249.07 248.53 248.60 0.0M
2021-03-03 249.24 249.25 248.31 248.41 0.0M
2021-03-02 250.18 250.18 249.22 249.35 0.0M
2021-03-01 247.82 249.49 247.82 249.15 0.0M
2021-02-26 247.12 247.78 246.86 247.38 0.0M
2021-02-25 247.43 247.54 245.79 246.12 0.0M
2021-02-24 249.23 249.23 248.31 248.64 0.0M
2021-02-23 249.28 249.56 249.10 249.30 0.0M
2021-02-22 249.18 250.10 249.18 249.88 0.0M
2021-02-19 250.15 250.53 249.51 249.76 0.0M
2021-02-18 251.28 251.34 250.55 250.81 0.0M
2021-02-17 250.65 251.80 250.65 251.62 0.0M
2021-02-16 251.18 251.18 250.35 250.60 0.0M
2021-02-15 251.17 251.50 250.97 251.42 0.0M
2021-02-12 252.45 253.09 252.15 252.15 0.0M
2021-02-11 252.91 253.03 252.63 252.80 0.0M
2021-02-10 252.60 252.83 252.50 252.64 0.0M
2021-02-09 252.66 253.28 252.66 253.06 0.0M
2021-02-08 253.14 253.33 252.51 253.33 0.0M
2021-02-05 254.20 254.20 253.38 253.38 0.0M
2021-02-04 254.25 254.45 254.00 254.13 0.0M
2021-02-03 253.88 254.39 253.88 254.05 0.0M
2021-02-02 253.88 254.34 253.77 254.10 0.0M
2021-02-01 253.40 254.20 253.40 253.98 0.0M
2021-01-29 254.20 254.20 252.96 253.40 0.0M
2021-01-28 254.75 254.78 253.81 254.10 0.0M
2021-01-27 254.44 255.35 254.44 254.78 0.0M
2021-01-26 254.63 254.63 253.87 254.13 0.0M
2021-01-25 253.01 254.55 253.01 254.55 0.0M
2021-01-22 253.06 253.46 252.82 253.10 0.0M
2021-01-21 254.79 254.79 253.30 253.85 0.0M
2021-01-20 254.15 254.75 254.07 254.57 0.0M
2021-01-19 254.03 254.14 253.46 253.97 0.0M
2021-01-18 255.05 255.05 254.70 254.87 0.0M
2021-01-15 254.43 255.05 254.40 254.75 0.0M
2021-01-14 254.05 254.55 253.84 254.55 0.0M
2021-01-13 252.95 253.80 252.95 253.75 0.0M
2021-01-12 253.10 253.28 252.56 252.74 0.0M
2021-01-11 253.15 253.74 253.01 253.19 0.0M
2021-01-08 253.20 253.26 252.61 252.61 0.0M
2021-01-07 252.23 253.00 252.23 252.42 0.0M
2021-01-06 253.58 253.58 252.35 252.72 0.0M
2021-01-05 254.48 254.55 254.01 254.13 0.0M
2021-01-04 254.00 254.45 253.65 254.21 0.0M