Xtrackers II X Eurozone Govbond 7-10 Ucits Etf 1D Gbp

(X7GB)
Sector: n/a
762.55p
4.28p 0.56
Last updated: 16:42:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 761.40p 762.55p 761.40p 762.55p 1,171
07/11/2024 759.50p 758.41p 755.40p 758.27p 83,731
06/11/2024 759.50p 760.58p 759.50p 759.50p 243,984
05/11/2024 760.30p 761.22p 758.70p 759.47p 0
04/11/2024 760.30p 761.22p 760.30p 761.22p 716
01/11/2024 761.05p 761.05p 760.38p 760.38p 3,500
31/10/2024 760.40p 761.05p 760.27p 761.05p 2,760
30/10/2024 765.80p 765.80p 762.38p 762.38p 4,918
29/10/2024 766.70p 766.70p 765.25p 765.25p 2,342
28/10/2024 768.15p 768.63p 768.15p 768.63p 1,171
25/10/2024 766.50p 772.25p 767.18p 767.45p 0
24/10/2024 766.50p 770.97p 766.93p 766.52p 0
23/10/2024 766.50p 766.53p 766.50p 766.52p 705
22/10/2024 765.40p 766.15p 765.38p 765.37p 20,730
21/10/2024 765.15p 775.50p 767.40p 767.47p 0
18/10/2024 765.15p 776.80p 768.78p 774.32p 0
17/10/2024 765.15p 774.58p 769.35p 772.30p 0
16/10/2024 765.15p 773.50p 767.43p 772.90p 0
15/10/2024 765.15p 770.48p 765.00p 769.70p 0
14/10/2024 765.15p 768.45p 764.00p 765.68p 0
11/10/2024 771.80p 768.55p 762.88p 765.15p 0
10/10/2024 771.80p 766.70p 762.97p 766.35p 0
09/10/2024 771.80p 769.82p 764.88p 765.70p 0
08/10/2024 771.80p 766.23p 765.29p 766.23p 5,680
07/10/2024 771.80p 765.90p 765.68p 765.68p 1,589
04/10/2024 771.80p 767.90p 767.73p 767.90p 470,248
03/10/2024 771.80p 771.80p 771.80p 771.80p 7,304
02/10/2024 773.65p 775.20p 773.05p 773.90p 51,832
01/10/2024 774.00p 777.50p 774.00p 776.67p 54,156
30/09/2024 769.50p 771.23p 769.15p 771.23p 54,191
27/09/2024 768.95p 775.25p 768.65p 771.37p 0
26/09/2024 768.95p 770.00p 768.95p 769.62p 183,656
25/09/2024 768.00p 773.80p 767.33p 767.35p 0
24/09/2024 768.00p 773.48p 767.13p 771.05p 0
23/09/2024 768.00p 768.55p 768.00p 768.38p 3,417
20/09/2024 769.60p 770.25p 765.40p 765.82p 0
19/09/2024 769.60p 770.03p 764.45p 767.35p 0
18/09/2024 769.60p 769.60p 766.83p 766.83p 30,382
17/09/2024 770.45p 770.45p 769.78p 769.78p 24,655
16/09/2024 770.55p 771.50p 770.55p 771.50p 406
13/09/2024 770.50p 770.50p 769.85p 768.85p 18,252
12/09/2024 770.25p 775.80p 768.15p 771.60p 0
11/09/2024 770.25p 771.60p 770.25p 768.23p 2,342
10/09/2024 757.15p 771.23p 763.35p 768.23p 0
09/09/2024 757.15p 768.95p 760.95p 766.65p 0
06/09/2024 757.15p 771.53p 763.28p 766.52p 0
05/09/2024 757.15p 770.10p 761.28p 764.65p 0
04/09/2024 757.15p 766.35p 758.32p 763.85p 0
03/09/2024 757.15p 759.63p 757.15p 759.63p 749
02/09/2024 760.20p 758.85p 753.38p 758.48p 0
30/08/2024 760.20p 760.90p 758.25p 758.48p 0
29/08/2024 760.20p 764.88p 756.90p 759.15p 0
28/08/2024 760.20p 760.55p 760.05p 760.05p 5,021
27/08/2024 763.95p 763.15p 757.30p 758.60p 0
26/08/2024 763.95p 763.95p 760.83p 760.83p 1,171
23/08/2024 763.95p 763.95p 760.83p 760.83p 1,171
22/08/2024 763.95p 763.95p 760.83p 760.83p 1,171
21/08/2024 765.70p 767.53p 759.65p 762.87p 0
20/08/2024 765.70p 767.53p 765.70p 767.53p 1,538
19/08/2024 766.75p 769.28p 763.45p 764.65p 0
16/08/2024 766.75p 768.43p 762.90p 764.65p 0
15/08/2024 766.75p 772.88p 764.57p 764.58p 0
14/08/2024 766.75p 768.98p 766.75p 768.98p 1,171
13/08/2024 765.85p 768.57p 765.85p 768.58p 1,306
12/08/2024 766.05p 767.20p 762.73p 765.33p 0
09/08/2024 766.05p 766.48p 760.75p 765.33p 0
08/08/2024 766.05p 764.95p 759.88p 762.27p 0
07/08/2024 766.05p 766.05p 761.10p 762.27p 0
06/08/2024 763.35p 768.18p 763.30p 766.05p 0
05/08/2024 763.35p 771.20p 760.23p 764.98p 0
02/08/2024 763.35p 768.57p 760.95p 766.38p 0
01/08/2024 763.35p 763.35p 763.18p 763.18p 1,171
31/07/2024 761.15p 761.43p 761.15p 761.43p 123
30/07/2024 753.35p 759.60p 756.95p 758.73p 0
29/07/2024 753.35p 758.90p 755.03p 757.57p 0
26/07/2024 753.35p 755.75p 750.28p 754.48p 0
25/07/2024 753.35p 755.68p 751.93p 754.48p 0
24/07/2024 753.35p 753.45p 752.48p 752.48p 3,257
23/07/2024 753.40p 756.50p 751.13p 753.20p 0
22/07/2024 753.40p 753.40p 751.90p 751.90p 2,342
19/07/2024 752.90p 752.90p 752.53p 752.52p 1,171
18/07/2024 740.95p 758.80p 749.45p 755.65p 0
17/07/2024 740.95p 755.80p 753.43p 754.62p 0
16/07/2024 740.95p 755.07p 752.25p 754.30p 0
15/07/2024 740.95p 752.55p 749.93p 752.37p 0
12/07/2024 740.95p 752.55p 745.43p 750.37p 0
11/07/2024 740.95p 754.97p 744.70p 751.67p 0
10/07/2024 740.95p 749.05p 743.48p 747.32p 0
09/07/2024 740.95p 746.75p 743.33p 743.48p 0
08/07/2024 740.95p 747.15p 743.00p 746.75p 0
05/07/2024 740.95p 748.10p 741.40p 744.80p 0
04/07/2024 740.95p 742.80p 740.70p 741.40p 0
03/07/2024 740.95p 742.80p 740.95p 742.80p 1,171
02/07/2024 737.70p 738.88p 737.70p 738.88p 1,171
01/07/2024 747.05p 742.45p 737.18p 738.02p 0
28/06/2024 747.05p 743.98p 739.98p 742.10p 0
27/06/2024 747.05p 744.68p 741.93p 743.28p 0
26/06/2024 747.05p 747.75p 744.07p 744.37p 0
25/06/2024 747.05p 748.95p 746.15p 747.10p 0
24/06/2024 747.05p 748.05p 746.05p 746.45p 0
21/06/2024 747.05p 747.05p 746.05p 746.05p 1,171
20/06/2024 747.00p 750.47p 740.68p 745.87p 0
19/06/2024 747.00p 750.38p 744.55p 745.80p 0
18/06/2024 747.00p 747.33p 747.00p 747.32p 1,171
17/06/2024 742.40p 748.28p 744.13p 745.03p 0
14/06/2024 742.40p 749.38p 743.18p 746.82p 0
13/06/2024 742.40p 745.10p 740.35p 743.17p 0
12/06/2024 742.40p 744.25p 737.08p 742.82p 0
11/06/2024 742.40p 737.43p 732.65p 737.20p 0
10/06/2024 742.40p 744.40p 734.93p 735.45p 0
07/06/2024 742.40p 744.90p 738.68p 740.68p 0
06/06/2024 742.40p 749.82p 741.97p 744.90p 0
05/06/2024 742.40p 747.68p 743.60p 747.50p 0
04/06/2024 742.40p 747.68p 740.73p 744.93p 0
03/06/2024 742.40p 742.75p 742.40p 742.75p 1,171
31/05/2024 739.80p 742.23p 735.13p 739.05p 0
30/05/2024 739.80p 738.65p 735.55p 738.53p 0
29/05/2024 739.80p 739.80p 736.53p 736.53p 1,163
28/05/2024 744.60p 745.00p 741.10p 741.55p 0
27/05/2024 744.60p 746.38p 738.38p 741.58p 0
24/05/2024 744.60p 746.38p 738.38p 741.58p 0
23/05/2024 744.60p 748.80p 738.78p 740.78p 0
22/05/2024 744.60p 745.65p 742.60p 744.22p 0
21/05/2024 744.60p 745.65p 744.60p 745.65p 30,000
20/05/2024 743.70p 745.90p 743.43p 744.65p 0
17/05/2024 743.70p 750.13p 745.08p 745.40p 0
16/05/2024 743.70p 753.32p 747.68p 749.00p 0
15/05/2024 743.70p 753.13p 742.33p 749.80p 0
14/05/2024 743.70p 749.65p 739.15p 742.47p 0
13/05/2024 743.70p 744.05p 743.70p 744.05p 1,163
10/05/2024 746.80p 749.28p 742.35p 743.38p 0