Xtrackers II Global Inflation-Linked Bond UCITS ETF 5C

XGIU
🏛️ germany →
21.84
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 21.81 21.87 21.65 21.84 0.0M
2025-09-25 21.84 21.87 21.80 21.81 0.0M
2025-09-24 21.82 21.85 21.82 21.84 0.0M
2025-09-23 21.75 21.80 21.73 21.80 0.0M
2025-09-22 21.84 21.84 21.77 21.77 0.0M
2025-09-19 21.82 21.86 21.82 21.83 0.0M
2025-09-18 21.93 21.93 21.85 21.85 0.0M
2025-09-17 21.86 21.90 21.86 21.88 0.0M
2025-09-16 21.93 21.95 21.84 21.84 0.0M
2025-09-15 21.94 21.97 21.88 21.94 0.0M
2025-09-12 21.96 21.97 21.93 21.94 0.0M
2025-09-11 21.98 22.00 21.96 21.96 0.0M
2025-09-10 21.98 21.98 21.93 21.95 0.0M
2025-09-09 21.90 22.00 21.90 21.93 0.0M
2025-09-08 21.86 21.94 21.86 21.93 0.0M
2025-09-05 21.87 21.87 21.82 21.86 0.0M
2025-09-04 21.80 21.87 21.80 21.85 0.0M
2025-09-03 21.71 21.76 21.71 21.76 0.0M
2025-09-02 21.70 21.75 21.67 21.67 0.0M
2025-09-01 21.73 21.77 21.70 21.75 0.0M
2025-08-29 21.84 21.84 21.77 21.77 0.0M
2025-08-28 21.85 21.85 21.79 21.84 0.0M
2025-08-27 21.81 21.90 21.81 21.86 0.0M
2025-08-26 21.77 21.85 21.73 21.77 0.0M
2025-08-25 21.69 21.74 21.69 21.74 0.0M
2025-08-22 21.73 21.76 21.73 21.74 0.0M
2025-08-21 21.75 21.80 21.68 21.71 0.0M
2025-08-20 21.69 21.73 21.67 21.70 0.0M
2025-08-19 21.62 21.67 21.60 21.66 0.0M
2025-08-18 21.66 21.73 21.61 21.61 0.0M
2025-08-15 21.80 21.80 21.67 21.67 0.0M
2025-08-14 21.88 21.90 21.83 21.83 0.0M
2025-08-13 21.76 21.84 21.76 21.81 0.0M
2025-08-12 21.91 21.93 21.75 21.75 0.0M
2025-08-11 21.86 21.93 21.86 21.93 0.0M
2025-08-08 21.89 21.92 21.80 21.80 0.0M
2025-08-07 21.82 21.91 21.82 21.91 0.0M
2025-08-06 21.95 21.95 21.89 21.89 0.0M
2025-08-05 22.03 22.06 21.99 21.99 0.0M
2025-08-04 21.92 22.00 21.92 21.99 0.0M
2025-08-01 21.99 22.00 21.94 21.94 0.0M
2025-07-31 22.06 22.08 22.03 22.05 0.0M
2025-07-30 21.90 22.00 21.90 21.98 0.0M
2025-07-29 21.84 21.92 21.84 21.92 0.0M
2025-07-28 21.64 21.76 21.64 21.76 0.0M
2025-07-25 21.61 21.63 21.61 21.63 0.0M
2025-07-24 21.50 21.59 21.50 21.59 0.0M
2025-07-23 21.66 21.73 21.66 21.70 0.0M
2025-07-22 21.78 21.80 21.68 21.73 0.0M
2025-07-21 21.75 21.79 21.74 21.74 0.0M
2025-07-18 21.71 21.75 21.69 21.69 0.0M
2025-07-17 21.72 21.80 21.72 21.75 0.0M
2025-07-16 21.64 21.76 21.59 21.59 0.0M
2025-07-15 21.64 21.71 21.63 21.68 0.0M
2025-07-14 21.62 21.67 21.60 21.61 0.0M
2025-07-11 21.67 21.68 21.62 21.62 0.0M
2025-07-10 21.64 21.68 21.64 21.68 0.0M
2025-07-09 21.59 21.64 21.59 21.64 0.0M
2025-07-08 21.59 21.60 21.56 21.60 0.0M
2025-07-07 21.67 21.68 21.60 21.62 0.0M
2025-07-04 21.70 21.70 21.62 21.62 0.0M
2025-07-03 21.65 21.70 21.65 21.69 0.0M
2025-07-02 21.73 21.73 21.62 21.63 0.0M
2025-07-01 21.81 21.83 21.77 21.79 0.0M
2025-06-30 21.84 21.86 21.77 21.77 0.0M
2025-06-27 21.87 21.87 21.84 21.84 0.0M
2025-06-26 21.90 21.90 21.87 21.87 0.0M
2025-06-25 21.99 21.99 21.93 21.93 0.0M
2025-06-24 21.99 21.99 21.90 21.92 0.0M
2025-06-23 21.98 22.09 21.98 22.06 0.0M
2025-06-20 22.18 22.18 21.95 22.02 0.0M
2025-06-19 21.99 22.07 21.99 22.03 0.0M
2025-06-18 21.91 22.04 21.91 21.99 0.0M
2025-06-17 21.82 21.92 21.82 21.92 0.0M
2025-06-16 21.81 21.83 21.80 21.83 0.0M
2025-06-13 21.95 21.98 21.83 21.83 0.0M
2025-06-12 21.90 21.90 21.84 21.89 0.0M
2025-06-11 21.95 21.95 21.87 21.87 0.0M
2025-06-10 22.01 22.01 21.95 21.95 0.0M
2025-06-09 21.92 21.95 21.92 21.95 0.0M
2025-06-06 21.99 22.02 21.98 21.98 0.0M
2025-06-05 22.05 22.06 21.96 21.96 0.0M
2025-06-04 22.02 22.04 22.01 22.02 0.0M
2025-06-03 22.00 22.05 22.00 22.02 0.0M
2025-06-02 21.97 21.97 21.90 21.92 0.0M
2025-05-30 22.07 22.07 21.99 22.03 0.0M
2025-05-29 21.97 21.98 21.92 21.98 0.0M
2025-05-28 22.01 22.01 21.98 21.99 0.0M
2025-05-27 21.99 22.01 21.97 22.01 0.0M
2025-05-26 21.88 21.89 21.88 21.89 0.0M
2025-05-23 21.95 21.95 21.87 21.91 0.0M
2025-05-22 21.84 21.91 21.84 21.91 0.0M
2025-05-21 21.89 21.89 21.81 21.85 0.0M
2025-05-20 22.22 22.22 22.01 22.01 0.0M
2025-05-19 22.06 22.06 21.89 22.02 0.0M
2025-05-16 22.12 22.20 22.12 22.17 0.0M
2025-05-15 22.01 22.07 22.01 22.07 0.0M
2025-05-14 22.05 22.05 21.96 21.96 0.0M
2025-05-13 22.08 22.11 22.00 22.00 0.0M
2025-05-12 22.07 22.19 22.07 22.13 0.0M
2025-05-09 22.06 22.08 22.04 22.06 0.0M
2025-05-08 22.12 22.12 22.07 22.07 0.0M
2025-05-07 21.98 22.09 21.98 22.08 0.0M
2025-05-06 21.94 22.02 21.94 22.01 0.0M
2025-05-05 21.99 22.04 21.99 21.99 0.0M
2025-05-02 22.09 22.13 22.00 22.02 0.0M
2025-04-30 22.10 22.16 22.06 22.16 0.0M
2025-04-29 22.05 22.07 22.03 22.04 0.0M
2025-04-28 22.10 22.10 22.02 22.03 0.0M
2025-04-25 22.02 22.10 22.00 22.03 0.0M
2025-04-24 21.87 22.02 21.87 22.02 0.0M
2025-04-23 21.85 21.96 21.85 21.88 0.0M
2025-04-22 21.79 21.80 21.58 21.69 0.0M
2025-04-17 21.72 21.85 21.64 21.80 0.0M
2025-04-16 21.70 21.75 21.66 21.71 0.0M
2025-04-15 21.69 21.79 21.67 21.74 0.0M
2025-04-14 21.68 21.68 21.55 21.65 0.0M
2025-04-11 21.61 21.61 21.32 21.38 0.0M
2025-04-10 22.17 22.17 21.84 21.84 0.0M
2025-04-09 21.84 22.00 21.80 21.82 0.0M
2025-04-08 22.25 22.35 22.23 22.35 0.0M
2025-04-07 22.63 22.63 22.26 22.38 0.0M
2025-04-04 22.64 22.73 22.56 22.60 0.0M
2025-04-03 22.68 22.68 22.56 22.56 0.0M
2025-04-02 22.83 22.84 22.68 22.68 0.0M
2025-04-01 22.80 22.87 22.80 22.83 0.0M
2025-03-31 22.71 22.77 22.70 22.76 0.0M
2025-03-28 22.68 22.72 22.65 22.65 0.0M
2025-03-27 22.64 22.64 22.56 22.60 0.0M
2025-03-26 22.62 22.62 22.58 22.60 0.0M
2025-03-25 22.57 22.59 22.53 22.59 0.0M
2025-03-24 22.57 22.61 22.57 22.61 0.0M
2025-03-21 22.64 22.67 22.61 22.61 0.0M
2025-03-20 22.60 22.76 22.60 22.65 0.0M
2025-03-19 22.48 22.51 22.45 22.51 0.0M
2025-03-18 22.40 22.43 22.39 22.40 0.0M
2025-03-17 22.46 22.48 22.41 22.46 0.0M
2025-03-14 22.50 22.50 22.35 22.43 0.0M
2025-03-13 22.42 22.50 22.38 22.47 0.0M
2025-03-12 22.42 22.43 22.36 22.37 0.0M
2025-03-11 22.47 22.49 22.36 22.36 0.1M
2025-03-10 22.58 22.60 22.55 22.55 0.0M
2025-03-07 22.56 22.59 22.48 22.56 0.1M
2025-03-06 22.51 22.54 22.47 22.51 0.0M
2025-03-05 22.87 22.87 22.64 22.69 0.0M
2025-03-04 23.30 23.30 23.21 23.21 0.0M
2025-03-03 23.35 23.37 23.22 23.23 0.0M
2025-02-28 23.37 23.37 23.32 23.33 0.0M
2025-02-27 23.22 23.33 23.19 23.33 0.0M
2025-02-26 23.16 23.19 23.16 23.17 0.0M
2025-02-25 23.16 23.20 23.14 23.17 0.0M
2025-02-24 23.04 23.09 23.04 23.09 0.0M
2025-02-21 23.02 23.13 23.02 23.12 0.0M
2025-02-20 23.09 23.09 23.04 23.04 0.0M
2025-02-19 23.04 23.10 23.02 23.08 0.0M
2025-02-18 23.04 23.07 23.02 23.05 0.0M
2025-02-17 23.01 23.08 23.01 23.08 0.0M
2025-02-14 23.06 23.07 23.06 23.07 0.0M
2025-02-13 23.04 23.17 23.04 23.12 0.0M
2025-02-12 23.18 23.19 23.11 23.11 0.0M
2025-02-11 23.32 23.32 23.23 23.23 0.0M
2025-02-10 23.33 23.40 23.30 23.35 0.0M
2025-02-07 23.24 23.32 23.23 23.30 0.0M
2025-02-06 23.33 23.34 23.26 23.26 0.0M
2025-02-05 23.22 23.30 23.22 23.27 0.0M
2025-02-04 23.22 23.22 23.17 23.18 0.0M
2025-02-03 23.32 23.44 23.32 23.32 0.0M
2025-01-31 23.01 23.10 23.01 23.03 0.0M
2025-01-30 23.00 23.07 22.98 22.98 0.0M
2025-01-29 23.00 23.01 22.94 22.94 0.0M
2025-01-28 22.90 22.92 22.90 22.91 0.0M
2025-01-27 22.90 22.90 22.84 22.84 0.0M
2025-01-24 22.82 22.82 22.73 22.74 0.0M
2025-01-23 22.84 22.85 22.77 22.85 0.0M
2025-01-22 22.84 22.85 22.81 22.81 0.0M
2025-01-21 22.89 22.90 22.85 22.85 0.0M
2025-01-20 23.10 23.10 22.80 22.83 0.0M
2025-01-17 23.02 23.02 22.97 22.97 0.0M
2025-01-16 22.87 22.98 22.86 22.98 0.0M
2025-01-15 22.72 22.90 22.68 22.90 0.0M
2025-01-14 22.80 22.80 22.67 22.67 0.0M
2025-01-13 22.77 22.87 22.77 22.80 0.0M
2025-01-10 22.72 22.80 22.71 22.80 0.0M
2025-01-09 22.70 22.80 22.70 22.78 0.0M
2025-01-08 22.85 22.86 22.77 22.80 0.0M
2025-01-07 22.79 22.84 22.70 22.77 0.0M
2025-01-06 22.87 22.87 22.79 22.82 0.0M
2025-01-03 23.07 23.07 22.97 22.97 0.0M
2025-01-02 22.73 23.19 22.73 23.19 0.0M