Xtrackers II X Eurozone Govbond Ucits Etf 2D Gbp

(XGLB)
Sector: n/a
643.98p
3.45p 0.54
Last updated: 16:46:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 642.70p 644.11p 642.33p 643.98p 2,693
07/11/2024 642.70p 641.94p 639.40p 640.53p 971
06/11/2024 642.70p 644.20p 641.29p 642.25p 4,268
05/11/2024 642.70p 642.87p 641.74p 642.02p 1,752
04/11/2024 642.70p 643.40p 641.75p 643.23p 1,128
01/11/2024 642.70p 642.87p 641.54p 642.08p 4,755
31/10/2024 644.10p 642.88p 641.09p 642.62p 5,073
30/10/2024 644.10p 646.06p 643.15p 644.82p 2,696
29/10/2024 644.10p 646.97p 644.68p 644.82p 3,118
28/10/2024 644.10p 646.92p 645.70p 646.88p 3,493
25/10/2024 644.10p 647.82p 646.03p 646.10p 4,312
24/10/2024 644.10p 648.57p 647.42p 645.07p 631
23/10/2024 644.10p 645.14p 644.90p 645.07p 873
22/10/2024 644.10p 644.68p 644.22p 644.22p 1,635
21/10/2024 644.10p 649.70p 645.57p 645.77p 4,518
18/10/2024 644.10p 650.70p 648.82p 650.70p 1,258
17/10/2024 644.10p 649.25p 648.13p 649.25p 2,930
16/10/2024 644.10p 649.88p 648.33p 649.88p 3,130
15/10/2024 644.10p 647.45p 646.80p 647.45p 12
14/10/2024 644.10p 644.56p 644.27p 644.53p 552
11/10/2024 643.90p 644.10p 643.39p 644.10p 5,053
10/10/2024 643.90p 645.13p 643.97p 645.13p 1,449
09/10/2024 643.90p 645.49p 644.00p 644.37p 2,887
08/10/2024 643.90p 644.77p 643.89p 644.78p 2,302
07/10/2024 645.30p 644.52p 644.38p 644.53p 933
04/10/2024 645.30p 646.08p 645.80p 646.08p 298
03/10/2024 645.30p 649.77p 648.07p 648.45p 3,315
02/10/2024 645.30p 650.89p 650.13p 650.12p 256
01/10/2024 645.30p 652.99p 652.17p 652.37p 1,166
30/09/2024 645.30p 648.73p 647.80p 648.18p 4,710
27/09/2024 645.30p 649.08p 647.32p 648.05p 1,392
26/09/2024 645.30p 646.68p 646.24p 646.68p 148
25/09/2024 645.30p 646.05p 645.35p 645.35p 56
24/09/2024 645.30p 647.75p 644.80p 647.75p 6,368
23/09/2024 645.30p 645.91p 644.26p 645.67p 9,670
20/09/2024 647.90p 644.02p 643.69p 643.98p 1,656
19/09/2024 647.90p 644.95p 644.28p 644.95p 428
18/09/2024 647.90p 647.56p 645.02p 645.03p 60
17/09/2024 647.90p 648.80p 647.42p 647.42p 1,011
16/09/2024 646.30p 648.45p 648.36p 648.45p 564
13/09/2024 646.30p 647.71p 646.88p 646.40p 3,622
12/09/2024 646.30p 649.38p 646.23p 648.40p 0
11/09/2024 646.30p 648.84p 647.74p 646.08p 1,908
10/09/2024 646.30p 646.08p 644.48p 646.08p 512
09/09/2024 646.30p 645.13p 642.71p 645.13p 630
06/09/2024 646.30p 646.30p 644.65p 645.13p 9,155
05/09/2024 647.15p 643.70p 642.61p 643.70p 309
04/09/2024 647.15p 643.06p 641.01p 643.03p 199
03/09/2024 647.15p 640.74p 639.30p 639.90p 341
02/09/2024 647.15p 637.65p 637.35p 638.80p 4,768
30/08/2024 647.15p 641.05p 638.52p 638.80p 0
29/08/2024 647.15p 641.70p 639.20p 639.20p 4,182
28/08/2024 647.15p 640.82p 639.03p 640.05p 3,856
27/08/2024 647.15p 639.80p 637.72p 638.80p 2,165
26/08/2024 647.15p 642.57p 640.50p 640.75p 2,098
23/08/2024 647.15p 642.57p 640.50p 640.75p 2,098
22/08/2024 647.15p 642.57p 640.50p 640.75p 2,098
21/08/2024 647.15p 642.35p 641.43p 642.35p 2,130
20/08/2024 647.15p 647.42p 646.31p 647.42p 511
19/08/2024 647.15p 646.84p 645.45p 645.75p 2,250
16/08/2024 647.15p 646.27p 645.20p 645.20p 78
15/08/2024 647.15p 647.15p 645.10p 645.10p 1,337
14/08/2024 645.00p 648.27p 647.28p 648.27p 5,756
13/08/2024 645.00p 648.08p 645.44p 648.08p 551
12/08/2024 645.00p 645.67p 644.70p 645.67p 4,145
09/08/2024 645.00p 645.60p 644.53p 645.60p 1,396
08/08/2024 645.00p 645.38p 641.23p 643.42p 0
07/08/2024 645.00p 646.55p 642.66p 643.50p 6,335
06/08/2024 637.50p 646.94p 645.47p 646.47p 2,767
05/08/2024 637.50p 647.34p 645.33p 645.38p 2,452
02/08/2024 637.50p 646.90p 644.40p 646.10p 4,796
01/08/2024 637.50p 643.88p 642.27p 643.87p 394
31/07/2024 637.50p 642.60p 641.85p 642.60p 717
30/07/2024 637.50p 640.38p 639.97p 640.25p 224
29/07/2024 637.50p 639.40p 638.16p 639.40p 156
26/07/2024 637.50p 637.70p 637.38p 637.03p 325
25/07/2024 637.50p 637.03p 635.39p 637.03p 3,333
24/07/2024 637.50p 636.76p 635.58p 635.58p 1,918
23/07/2024 637.50p 636.25p 635.39p 636.22p 4,241
22/07/2024 637.50p 635.67p 635.15p 635.15p 1,028
19/07/2024 637.50p 637.70p 635.63p 635.62p 447
18/07/2024 637.50p 638.16p 637.92p 638.02p 2,268
17/07/2024 637.50p 637.50p 636.58p 637.38p 1,348
16/07/2024 634.25p 637.61p 636.49p 637.05p 2,854
15/07/2024 634.25p 635.50p 634.25p 635.48p 2,147
12/07/2024 635.05p 633.96p 633.15p 633.77p 1,506
11/07/2024 635.05p 635.05p 631.48p 634.67p 2,314
10/07/2024 627.15p 632.35p 630.85p 631.90p 1,588
09/07/2024 627.15p 630.37p 629.03p 629.02p 982
08/07/2024 627.15p 631.78p 631.60p 631.60p 447
05/07/2024 627.15p 630.05p 628.79p 630.05p 1,653
04/07/2024 627.15p 627.98p 627.38p 627.52p 5,240
03/07/2024 627.15p 628.48p 626.12p 628.47p 3,123
02/07/2024 625.20p 626.41p 624.42p 625.35p 12,131
01/07/2024 627.75p 625.69p 624.80p 624.80p 2,505
28/06/2024 627.75p 629.11p 627.41p 627.58p 2,742
27/06/2024 632.10p 628.79p 628.45p 628.60p 1,941
26/06/2024 632.10p 629.89p 629.33p 629.33p 36
25/06/2024 632.10p 631.20p 630.90p 631.20p 9
24/06/2024 632.10p 630.98p 630.55p 630.55p 101
21/06/2024 632.10p 632.85p 630.35p 630.35p 18,730
20/06/2024 630.80p 630.80p 630.21p 630.55p 2,474
19/06/2024 628.30p 631.42p 630.67p 630.67p 1,098
18/06/2024 628.30p 631.80p 630.25p 631.80p 71
17/06/2024 628.30p 632.37p 630.20p 630.20p 425
14/06/2024 628.30p 632.01p 629.18p 631.55p 5,535
13/06/2024 628.30p 628.68p 628.30p 628.42p 6,927
12/06/2024 626.40p 628.15p 624.55p 628.15p 18,564
11/06/2024 628.20p 624.02p 623.57p 624.03p 4,063
10/06/2024 628.20p 623.19p 622.79p 623.02p 2,103
07/06/2024 628.20p 629.52p 626.95p 627.05p 5,872
06/06/2024 630.70p 631.51p 629.70p 630.05p 1,106
05/06/2024 630.70p 631.85p 629.56p 631.85p 14,014
04/06/2024 628.40p 630.01p 628.91p 629.77p 1,213
03/06/2024 628.40p 628.64p 625.61p 628.00p 18,297
31/05/2024 624.15p 625.55p 623.18p 625.40p 9,097
30/05/2024 623.65p 624.90p 623.95p 624.90p 3,451
29/05/2024 623.65p 626.30p 623.40p 623.40p 1,800
28/05/2024 627.70p 629.75p 627.30p 627.35p 6,718
27/05/2024 627.70p 627.70p 627.18p 627.70p 5,480
24/05/2024 627.70p 627.70p 627.18p 627.70p 5,480
23/05/2024 629.60p 629.60p 626.70p 626.70p 4,278
22/05/2024 629.80p 629.76p 628.66p 629.02p 7,828
21/05/2024 629.80p 630.05p 629.33p 630.05p 8,522
20/05/2024 626.60p 629.98p 629.10p 629.15p 1,402
17/05/2024 626.60p 631.73p 629.73p 629.72p 48,315
16/05/2024 626.60p 633.54p 632.45p 632.45p 3,656
15/05/2024 626.60p 633.00p 629.02p 633.00p 6,883
14/05/2024 626.60p 627.80p 626.60p 627.60p 7,368
13/05/2024 629.80p 629.75p 629.30p 629.30p 436
10/05/2024 629.80p 631.20p 628.20p 628.45p 0