Xtrackers II Global Inflation-Linked Bond UCITS ETF 1C - EUR Hedged

XGIN
🏛️ germany →
216.56
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
2021-12-30 263.78 264.82 263.36 264.01 0.0M
2021-12-29 264.13 264.74 262.86 262.88 0.0M
2021-12-28 264.29 265.33 264.05 264.76 0.0M
2021-12-27 263.99 264.61 263.54 264.35 0.0M
2021-12-23 264.79 265.57 263.53 263.82 0.0M
2021-12-22 264.88 264.88 263.07 264.48 0.0M
2021-12-21 265.30 265.30 263.21 263.21 0.0M
2021-12-20 266.11 266.20 264.54 264.54 0.0M
2021-12-17 264.93 265.49 263.88 264.92 0.0M
2021-12-16 263.71 265.52 263.23 264.03 0.0M
2021-12-15 265.30 265.30 262.08 263.33 0.0M
2021-12-14 268.10 268.10 264.50 264.50 0.0M
2021-12-13 268.22 268.22 266.96 268.16 0.0M
2021-12-10 266.87 268.05 266.78 267.95 0.0M
2021-12-09 266.76 268.75 266.76 267.48 0.0M
2021-12-08 269.01 269.11 267.34 267.34 0.0M
2021-12-07 268.69 269.57 268.00 268.77 0.0M
2021-12-06 269.35 269.88 268.78 268.90 0.0M
2021-12-03 267.24 269.31 267.24 268.70 0.0M
2021-12-02 268.59 268.65 267.73 268.12 0.0M
2021-12-01 269.17 269.17 267.03 267.72 0.0M
2021-11-30 268.52 268.65 267.16 268.11 0.0M
2021-11-29 267.00 267.60 265.55 266.83 0.0M
2021-11-26 266.44 267.56 264.98 266.45 0.0M
2021-11-25 264.22 265.19 263.62 264.68 0.0M
2021-11-24 264.51 264.88 263.07 263.61 0.0M
2021-11-23 265.21 265.21 263.70 263.70 0.0M
2021-11-22 267.91 267.97 264.76 265.03 0.0M
2021-11-19 267.60 268.67 266.65 267.74 0.0M
2021-11-18 266.38 267.45 266.16 267.28 0.0M
2021-11-17 265.48 266.15 264.61 265.15 0.0M
2021-11-16 267.00 267.69 265.58 265.74 0.0M
2021-11-15 267.16 267.59 266.27 267.00 0.0M
2021-11-12 266.50 266.61 265.31 266.39 0.0M
2021-11-11 266.08 267.05 265.72 266.12 0.0M
2021-11-10 269.11 269.11 266.45 266.79 0.0M
2021-11-09 266.73 268.79 266.39 268.79 0.0M
2021-11-08 266.92 266.92 265.71 266.50 0.0M
2021-11-05 263.54 266.61 263.54 266.35 0.0M
2021-11-04 261.97 264.77 261.96 263.89 0.0M
2021-11-03 262.13 263.16 261.06 261.18 0.0M
2021-11-02 262.00 262.44 261.08 262.14 0.0M
2021-11-01 262.12 262.57 260.71 261.28 0.0M
2021-10-29 263.68 264.04 261.24 261.56 0.0M
2021-10-28 266.00 266.79 264.69 265.34 0.0M
2021-10-27 264.06 266.23 263.89 265.90 0.0M
2021-10-26 262.95 264.04 262.95 263.39 0.0M
2021-10-25 263.62 264.93 262.93 263.00 0.0M
2021-10-22 261.93 263.78 261.77 262.96 0.0M
2021-10-21 260.37 261.77 260.37 261.77 0.0M
2021-10-20 260.87 261.58 260.39 261.02 0.0M
2021-10-19 261.31 261.31 260.36 261.09 0.0M
2021-10-18 261.81 261.81 260.21 261.06 0.0M
2021-10-15 262.74 262.74 261.38 261.40 0.0M
2021-10-14 259.04 262.50 259.04 262.50 0.0M
2021-10-13 258.90 261.49 258.78 259.94 0.0M
2021-10-12 257.28 258.57 256.27 258.43 0.0M
2021-10-11 257.20 257.23 256.44 257.08 0.0M
2021-10-08 257.68 258.27 256.98 257.18 0.0M
2021-10-07 257.36 258.94 257.20 257.75 0.0M
2021-10-06 258.74 259.33 257.71 258.33 0.0M
2021-10-05 258.72 259.99 258.68 258.98 0.0M
2021-10-04 258.19 258.83 257.41 258.83 0.0M
2021-10-01 257.75 258.29 256.60 257.67 0.0M
2021-09-30 257.31 257.46 254.81 256.18 0.0M
2021-09-29 257.99 258.47 256.90 257.25 0.0M
2021-09-28 259.66 259.66 257.20 258.03 0.0M
2021-09-27 258.56 260.00 258.37 259.98 0.0M
2021-09-24 259.18 260.03 258.55 258.90 0.0M
2021-09-23 260.78 261.72 259.50 259.63 0.0M
2021-09-22 262.34 262.34 261.31 261.82 0.0M
2021-09-21 261.56 262.97 261.55 262.15 0.0M
2021-09-20 262.34 262.34 261.55 262.00 0.0M
2021-09-17 263.24 263.24 261.18 261.43 0.0M
2021-09-16 264.17 264.17 262.09 262.43 0.0M
2021-09-15 263.40 264.06 263.00 263.68 0.0M
2021-09-14 262.70 263.69 262.66 263.22 0.0M
2021-09-13 263.42 264.20 262.75 263.65 0.0M
2021-09-10 263.50 264.06 262.61 263.25 0.0M
2021-09-09 262.20 263.55 262.13 263.18 0.0M
2021-09-08 260.81 262.84 260.81 262.23 0.0M
2021-09-07 261.29 261.54 260.67 260.90 0.0M
2021-09-06 261.49 261.71 260.50 261.50 0.0M
2021-09-03 261.62 261.62 260.06 260.48 0.0M
2021-09-02 260.99 261.75 260.90 261.28 0.0M
2021-09-01 261.69 261.69 259.68 260.86 0.0M
2021-08-31 263.73 263.84 260.66 260.90 0.0M
2021-08-30 263.18 264.52 262.88 263.72 0.0M
2021-08-27 262.06 262.81 261.70 262.65 0.0M
2021-08-26 261.79 262.32 261.40 261.88 0.0M
2021-08-25 263.59 263.59 261.35 261.75 0.0M
2021-08-24 261.75 263.24 261.75 263.06 0.0M
2021-08-23 262.44 262.44 261.03 262.43 0.0M
2021-08-20 262.15 262.37 261.50 262.17 0.0M
2021-08-19 262.10 262.54 261.40 261.40 0.0M
2021-08-18 261.51 261.98 261.05 261.38 0.0M
2021-08-17 261.90 262.68 261.39 261.61 0.0M
2021-08-16 262.44 262.62 261.33 261.38 0.0M
2021-08-13 261.24 261.88 260.90 261.53 0.0M
2021-08-12 261.73 261.78 260.68 261.12 0.0M
2021-08-11 261.73 261.73 260.96 261.33 0.0M
2021-08-10 262.00 262.47 261.52 261.57 0.0M
2021-08-09 261.39 262.09 261.30 262.05 0.0M
2021-08-06 262.08 262.56 260.85 260.94 0.0M
2021-08-05 262.09 262.61 261.79 261.92 0.0M
2021-08-04 262.49 262.65 261.37 262.18 0.0M
2021-08-03 261.68 262.26 261.00 261.77 0.0M
2021-08-02 261.00 261.55 260.68 261.55 0.0M
2021-07-30 261.06 261.62 260.90 261.15 0.0M
2021-07-29 260.00 261.34 260.00 261.16 0.0M
2021-07-28 260.56 260.73 260.00 260.14 0.0M
2021-07-27 260.41 261.26 260.20 260.40 0.0M
2021-07-26 260.26 260.57 259.65 260.19 0.0M
2021-07-23 258.50 259.63 258.30 259.63 0.0M
2021-07-22 258.00 258.68 257.03 258.68 0.0M
2021-07-21 257.47 258.08 257.10 257.69 0.0M
2021-07-20 258.49 258.67 257.51 258.00 0.0M
2021-07-19 256.80 258.48 256.60 257.90 0.0M
2021-07-16 255.99 256.73 255.55 256.37 0.0M
2021-07-15 256.21 256.53 254.92 255.21 0.0M
2021-07-14 255.04 255.78 254.20 255.52 0.0M
2021-07-13 255.19 255.37 254.29 255.05 0.0M
2021-07-12 253.76 254.62 253.76 254.35 0.0M
2021-07-09 254.26 254.58 253.55 253.63 0.0M
2021-07-08 255.73 255.99 254.80 254.80 0.0M
2021-07-07 253.85 255.85 253.85 254.90 0.0M
2021-07-06 252.07 254.30 251.90 254.06 0.0M
2021-07-05 252.46 252.46 251.89 252.15 0.0M
2021-07-02 252.14 252.71 251.72 252.02 0.0M
2021-07-01 252.64 252.64 251.18 251.70 0.0M
2021-06-30 251.41 252.51 251.41 251.85 0.0M
2021-06-29 251.88 252.22 251.29 251.60 0.0M
2021-06-28 250.40 252.23 250.40 252.02 0.0M
2021-06-25 251.88 251.88 250.82 250.98 0.0M
2021-06-24 250.97 251.79 250.97 251.63 0.0M
2021-06-23 251.09 251.67 250.20 251.13 0.0M
2021-06-22 251.24 251.24 250.26 250.40 0.0M
2021-06-21 252.35 252.35 250.01 250.40 0.0M
2021-06-18 251.75 252.45 250.64 251.45 0.0M
2021-06-17 251.94 251.94 250.00 250.56 0.0M
2021-06-16 252.91 253.30 252.55 252.55 0.0M
2021-06-15 253.54 253.73 252.75 252.75 0.0M
2021-06-14 253.99 254.19 253.01 253.01 0.0M
2021-06-11 253.98 254.13 253.57 253.90 0.0M
2021-06-10 253.26 253.26 252.00 252.85 0.0M
2021-06-09 251.56 253.23 251.56 252.63 0.0M
2021-06-08 252.39 252.40 251.42 252.04 0.0M
2021-06-07 251.99 251.99 251.14 251.75 0.0M
2021-06-04 251.00 251.83 250.39 251.56 0.0M
2021-06-03 251.99 251.99 250.79 250.79 0.0M
2021-06-02 250.77 251.64 250.53 251.54 0.0M
2021-06-01 250.50 251.33 249.96 250.60 0.0M
2021-05-31 251.19 251.19 250.14 250.94 0.0M
2021-05-28 249.65 251.14 249.62 250.99 0.0M
2021-05-27 251.23 251.23 249.17 249.65 0.0M
2021-05-26 250.51 251.18 250.42 250.95 0.0M
2021-05-25 249.80 250.43 249.36 250.12 0.0M
2021-05-21 247.11 248.62 247.11 248.49 0.0M
2021-05-20 248.24 248.24 247.18 247.74 0.0M
2021-05-19 247.69 248.73 247.69 248.47 0.0M
2021-05-18 248.94 249.06 247.82 248.18 0.0M
2021-05-17 248.50 248.70 247.62 248.40 0.0M
2021-05-14 246.85 248.28 246.85 247.85 0.0M
2021-05-13 248.29 248.29 246.80 247.00 0.0M
2021-05-12 248.04 248.60 247.60 247.80 0.0M
2021-05-11 248.15 248.89 247.30 247.30 0.0M
2021-05-10 248.80 249.38 248.20 249.08 0.0M
2021-05-07 248.97 250.00 248.22 249.12 0.0M
2021-05-06 249.00 249.56 248.50 248.98 0.0M
2021-05-05 248.89 248.89 247.68 248.53 0.0M
2021-05-04 246.61 248.54 246.61 248.40 0.0M
2021-05-03 247.51 247.51 246.24 247.40 0.0M
2021-04-30 246.57 247.51 246.57 247.20 0.0M
2021-04-29 246.85 246.99 246.00 246.95 0.0M
2021-04-28 246.79 247.39 245.80 247.04 0.0M
2021-04-27 247.25 247.79 247.00 247.10 0.0M
2021-04-26 247.49 247.70 246.52 247.55 0.0M
2021-04-23 247.70 248.39 246.98 247.30 0.0M
2021-04-22 247.66 248.02 247.33 247.55 0.0M
2021-04-21 248.14 248.14 246.88 247.16 0.0M
2021-04-20 248.42 248.42 246.72 247.38 0.0M
2021-04-19 247.06 247.64 246.44 247.45 0.0M
2021-04-16 247.59 247.59 246.43 247.04 0.0M
2021-04-15 246.16 247.65 246.16 247.65 0.0M
2021-04-14 247.10 247.44 245.90 245.90 0.0M
2021-04-13 246.00 246.72 245.55 246.51 0.0M
2021-04-12 246.04 246.47 245.55 246.17 0.0M
2021-04-09 245.61 246.33 245.40 245.76 0.0M
2021-04-08 246.01 247.00 245.84 246.48 0.0M
2021-04-07 246.81 247.15 246.09 246.42 0.0M
2021-04-06 246.27 246.54 245.43 246.52 0.0M
2021-04-01 245.16 246.93 245.16 246.60 0.0M
2021-03-31 245.94 245.94 244.85 245.43 0.0M
2021-03-30 246.01 246.01 244.74 245.07 0.0M
2021-03-29 247.84 247.97 246.21 246.65 0.0M
2021-03-26 247.20 247.89 246.77 247.40 0.0M
2021-03-25 247.83 248.34 247.32 247.85 0.0M
2021-03-24 246.41 247.34 246.26 247.08 0.0M
2021-03-23 245.66 246.34 245.22 246.28 0.0M
2021-03-22 245.26 245.33 244.54 244.95 0.0M
2021-03-19 245.03 245.20 243.78 244.28 0.0M
2021-03-18 244.10 244.75 243.99 244.26 0.0M
2021-03-17 246.80 246.80 244.76 245.17 0.0M
2021-03-16 245.59 247.08 245.59 246.11 0.0M
2021-03-15 244.79 245.76 244.05 245.69 0.0M
2021-03-12 245.46 245.69 244.27 244.30 0.0M
2021-03-11 246.43 247.17 246.00 246.23 0.0M
2021-03-10 244.53 245.75 244.53 245.73 0.0M
2021-03-09 244.50 245.38 244.04 244.98 0.0M
2021-03-08 244.19 244.58 243.81 244.08 0.0M
2021-03-05 243.85 244.82 243.68 244.52 0.0M
2021-03-04 244.03 245.32 243.95 244.61 0.0M
2021-03-03 244.76 244.85 243.16 243.91 0.0M
2021-03-02 244.77 244.78 242.89 244.66 0.0M
2021-03-01 243.96 244.54 242.60 244.05 0.0M
2021-02-26 242.77 243.49 241.68 242.05 0.0M
2021-02-25 241.43 242.90 241.00 242.51 0.0M
2021-02-24 243.41 243.78 241.52 242.76 0.0M
2021-02-23 243.26 243.92 242.64 243.23 0.0M
2021-02-22 243.23 244.24 242.39 243.60 0.0M
2021-02-19 245.01 245.01 243.48 243.81 0.0M
2021-02-18 247.01 247.01 244.88 245.02 0.0M
2021-02-17 246.83 247.20 246.10 247.00 0.0M
2021-02-16 247.99 247.99 246.60 246.84 0.0M
2021-02-15 248.09 248.09 247.04 247.67 0.0M
2021-02-12 248.81 249.43 248.13 248.63 0.0M
2021-02-11 249.73 249.90 248.98 248.98 0.0M
2021-02-10 249.24 249.39 248.70 249.18 0.0M
2021-02-09 248.94 249.58 248.52 249.07 0.0M
2021-02-08 248.29 248.98 247.78 248.95 0.0M
2021-02-05 248.61 249.16 248.05 248.60 0.0M
2021-02-04 250.30 250.33 248.48 249.19 0.0M
2021-02-03 250.05 250.45 249.57 250.45 0.0M
2021-02-02 250.16 250.41 249.61 250.03 0.0M
2021-02-01 250.51 250.84 249.97 250.30 0.0M
2021-01-29 251.29 251.63 250.36 250.78 0.0M
2021-01-28 251.08 251.94 250.90 250.90 0.0M
2021-01-27 250.83 251.53 250.12 251.40 0.0M
2021-01-26 251.49 251.49 250.22 250.82 0.0M
2021-01-25 250.01 251.04 249.01 251.00 0.0M
2021-01-22 250.30 250.40 249.09 249.29 0.0M
2021-01-21 250.49 250.49 249.19 249.45 0.0M
2021-01-20 249.51 250.63 249.50 249.60 0.0M
2021-01-19 250.50 250.77 249.83 250.54 0.0M
2021-01-18 250.50 250.54 249.85 250.45 0.0M
2021-01-15 250.68 250.68 249.87 250.20 0.0M
2021-01-14 249.50 250.73 249.50 250.55 0.0M
2021-01-13 249.63 250.22 248.57 249.75 0.0M
2021-01-12 249.00 249.00 248.01 248.01 0.0M
2021-01-11 250.09 250.09 248.28 248.50 0.0M
2021-01-08 249.50 250.03 249.40 249.40 0.0M
2021-01-07 250.84 250.84 249.78 249.85 0.0M
2021-01-06 251.01 251.01 250.15 250.45 0.0M
2021-01-05 253.45 253.45 251.43 251.44 0.0M
2021-01-04 252.24 253.35 251.98 252.61 0.0M