Xtrackers II X Germany Gov Bond Ucits Etf 2D Gbp

(XBGB)
Sector: n/a
598.55p
0.58p 0.10
Last updated: 11:23:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 593.65p 599.05p 591.63p 595.67p 0
21/11/2024 593.65p 596.55p 592.08p 595.67p 0
20/11/2024 593.65p 594.75p 592.45p 594.53p 0
19/11/2024 593.65p 597.55p 592.98p 594.40p 0
18/11/2024 593.65p 593.90p 591.45p 592.97p 0
15/11/2024 593.65p 593.90p 593.65p 594.05p 1,510
14/11/2024 590.10p 594.20p 590.65p 594.05p 0
13/11/2024 590.10p 595.42p 590.15p 591.95p 0
12/11/2024 590.10p 595.38p 593.30p 593.60p 0
11/11/2024 590.10p 594.52p 592.23p 594.12p 0
08/11/2024 590.10p 593.73p 589.10p 592.22p 0
07/11/2024 590.10p 592.63p 586.88p 589.10p 0
06/11/2024 590.10p 594.02p 589.02p 591.17p 0
05/11/2024 590.10p 591.30p 589.23p 589.67p 0
04/11/2024 590.10p 593.63p 586.02p 591.30p 0
01/11/2024 590.10p 590.45p 590.10p 590.15p 3,500
31/10/2024 592.77p 592.27p 587.80p 590.22p 0
30/10/2024 592.77p 595.27p 589.77p 591.87p 0
29/10/2024 592.77p 593.83p 591.48p 591.87p 0
28/10/2024 592.77p 595.85p 588.83p 593.55p 0
25/10/2024 592.77p 596.92p 592.45p 593.35p 0
24/10/2024 592.77p 595.32p 592.15p 592.05p 0
23/10/2024 592.77p 592.85p 591.30p 592.05p 0
22/10/2024 592.77p 594.25p 591.13p 591.77p 0
21/10/2024 592.77p 596.95p 593.05p 593.15p 0
18/10/2024 592.77p 597.35p 595.20p 596.95p 0
17/10/2024 592.77p 597.80p 594.82p 596.02p 0
16/10/2024 592.77p 597.15p 594.80p 597.05p 0
15/10/2024 592.77p 595.45p 592.75p 594.80p 0
14/10/2024 592.77p 597.23p 592.13p 592.75p 0
11/10/2024 595.05p 593.83p 591.75p 592.78p 0
10/10/2024 595.05p 593.75p 591.17p 593.45p 0
09/10/2024 595.05p 596.33p 592.20p 593.13p 0
08/10/2024 595.05p 594.17p 592.75p 593.45p 0
07/10/2024 595.05p 596.25p 592.08p 593.45p 0
04/10/2024 595.05p 595.05p 594.65p 594.65p 2,500
03/10/2024 599.00p 598.02p 597.78p 598.02p 18,433
02/10/2024 599.00p 600.90p 599.00p 599.10p 64,460
01/10/2024 601.15p 602.10p 598.50p 601.57p 254,626
30/09/2024 596.45p 597.48p 596.25p 597.48p 73,102
27/09/2024 595.80p 599.85p 594.90p 597.32p 0
26/09/2024 595.80p 596.27p 595.80p 596.27p 3,766
25/09/2024 595.15p 599.25p 595.10p 595.35p 0
24/09/2024 595.15p 598.05p 594.43p 597.35p 0
23/09/2024 595.15p 595.85p 595.15p 595.52p 7,660
20/09/2024 594.55p 595.70p 593.28p 593.50p 0
19/09/2024 594.55p 594.60p 594.55p 594.60p 5,103
18/09/2024 597.25p 596.55p 594.48p 594.70p 0
17/09/2024 597.25p 597.25p 596.45p 596.45p 6,365
16/09/2024 596.60p 598.77p 592.40p 597.50p 0
13/09/2024 596.60p 596.70p 596.35p 595.83p 16,746
12/09/2024 589.00p 598.43p 595.55p 598.43p 0
11/09/2024 589.00p 598.85p 595.42p 596.18p 0
10/09/2024 589.00p 599.20p 592.98p 596.18p 0
09/09/2024 589.00p 597.05p 590.80p 595.23p 0
06/09/2024 589.00p 599.08p 592.92p 595.20p 0
05/09/2024 589.00p 597.80p 591.35p 593.73p 0
04/09/2024 589.00p 596.27p 589.20p 593.20p 0
03/09/2024 589.00p 590.80p 589.00p 590.80p 1,510
02/09/2024 593.40p 590.33p 586.88p 589.60p 0
30/08/2024 593.40p 591.25p 589.40p 589.60p 0
29/08/2024 593.40p 594.43p 588.10p 589.98p 0
28/08/2024 593.40p 592.38p 588.05p 590.90p 0
27/08/2024 593.40p 592.98p 588.48p 589.60p 0
26/08/2024 593.40p 593.40p 591.17p 591.17p 1,510
23/08/2024 593.40p 593.40p 591.17p 591.17p 1,510
22/08/2024 593.40p 593.40p 591.17p 591.17p 1,510
21/08/2024 594.75p 596.23p 589.67p 592.62p 0
20/08/2024 594.75p 596.38p 594.58p 596.23p 0
19/08/2024 594.75p 597.80p 593.50p 594.65p 0
16/08/2024 594.75p 596.98p 593.63p 594.37p 0
15/08/2024 594.75p 601.02p 594.15p 594.20p 0
14/08/2024 594.75p 599.32p 595.35p 597.52p 0
13/08/2024 594.75p 597.63p 594.25p 597.40p 0
12/08/2024 594.75p 597.23p 593.60p 595.55p 0
09/08/2024 594.75p 594.75p 594.75p 594.75p 1,510
08/08/2024 594.55p 596.42p 592.20p 593.83p 0
07/08/2024 594.55p 594.55p 593.80p 593.87p 1,585
06/08/2024 597.40p 597.40p 597.10p 597.10p 418
05/08/2024 595.70p 601.65p 595.65p 597.22p 0
02/08/2024 595.70p 597.38p 594.70p 597.38p 3,020
01/08/2024 592.25p 593.75p 592.25p 593.75p 1,510
31/07/2024 589.90p 594.00p 588.70p 591.48p 0
30/07/2024 589.90p 589.90p 589.60p 589.60p 1,510
29/07/2024 582.55p 589.48p 586.77p 588.70p 0
26/07/2024 582.55p 587.48p 583.47p 586.43p 0
25/07/2024 582.55p 587.32p 584.52p 586.43p 0
24/07/2024 582.55p 587.03p 583.83p 585.07p 0
23/07/2024 582.55p 585.10p 582.08p 584.95p 0
22/07/2024 582.55p 584.40p 582.65p 583.02p 0
19/07/2024 582.55p 585.85p 583.23p 583.70p 0
18/07/2024 582.55p 587.58p 581.02p 585.83p 0
17/07/2024 582.55p 585.80p 584.40p 585.23p 0
16/07/2024 582.55p 585.33p 583.23p 584.70p 0
15/07/2024 582.55p 583.30p 581.60p 583.25p 0
12/07/2024 582.55p 584.30p 580.25p 582.12p 0
11/07/2024 582.55p 586.88p 578.65p 583.02p 0
10/07/2024 582.55p 582.13p 578.13p 580.38p 0
09/07/2024 582.55p 580.15p 578.58p 578.65p 0
08/07/2024 582.55p 580.48p 578.23p 580.12p 0
05/07/2024 582.55p 582.15p 576.15p 579.62p 0
04/07/2024 582.55p 578.50p 577.43p 577.65p 0
03/07/2024 582.55p 579.30p 575.08p 578.50p 0
02/07/2024 582.55p 578.00p 575.85p 576.42p 0
01/07/2024 582.55p 581.27p 575.88p 576.57p 0
28/06/2024 582.55p 583.13p 580.73p 581.27p 0
27/06/2024 582.55p 583.42p 580.52p 582.43p 0
26/06/2024 582.55p 583.52p 582.02p 582.15p 0
25/06/2024 582.55p 584.67p 582.85p 583.42p 0
24/06/2024 582.55p 584.52p 582.53p 582.85p 0
21/06/2024 582.55p 585.83p 583.00p 583.68p 0
20/06/2024 582.55p 583.17p 582.55p 583.17p 2,315
19/06/2024 583.80p 585.33p 582.70p 584.05p 0
18/06/2024 583.80p 584.27p 583.80p 584.28p 1,510
17/06/2024 574.90p 586.00p 582.63p 583.42p 0
14/06/2024 574.90p 587.58p 579.85p 585.73p 0
13/06/2024 574.90p 580.13p 576.42p 579.85p 0
12/06/2024 574.90p 578.77p 573.63p 577.87p 0
11/06/2024 574.90p 574.65p 572.40p 574.48p 0
10/06/2024 574.90p 577.50p 571.70p 572.52p 0
07/06/2024 574.90p 578.70p 571.70p 574.60p 0
06/06/2024 574.90p 580.02p 574.77p 577.23p 0
05/06/2024 574.90p 578.88p 575.73p 578.77p 0
04/06/2024 574.90p 579.05p 575.02p 577.17p 0
03/06/2024 574.90p 575.27p 574.90p 575.27p 1,510
31/05/2024 576.95p 574.38p 569.70p 572.98p 0
30/05/2024 576.95p 572.75p 570.20p 572.48p 0
29/05/2024 576.95p 574.90p 571.25p 571.30p 0
28/05/2024 576.95p 577.02p 574.15p 574.90p 0
27/05/2024 576.95p 576.00p 572.93p 574.98p 0