Market data

Select a section

XTrackers II X Eurozone Gov Bond 2C CHF

(XGLU)
Sector: n/a
$68.30
$-0.06 -0.09
Last updated: 12:02:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $67.95 $68.47 $67.93 $68.14 0
21/11/2024 $67.95 $68.20 $67.81 $68.14 0
20/11/2024 $67.95 $68.07 $67.95 $68.07 2,902
19/11/2024 $68.23 $68.23 $68.09 $68.08 6
18/11/2024 $67.88 $67.96 $67.85 $67.96 1,104
15/11/2024 $67.89 $68.16 $67.89 $68.03 0
14/11/2024 $67.89 $68.03 $67.89 $68.03 176
13/11/2024 $67.93 $67.78 $67.69 $67.83 30,000
12/11/2024 $67.93 $68.09 $67.81 $67.83 0
11/11/2024 $67.93 $67.97 $67.93 $67.97 2
08/11/2024 $67.56 $67.63 $67.56 $67.61 2,133
07/11/2024 $67.24 $67.36 $67.24 $67.36 21,719
06/11/2024 $67.61 $67.61 $67.49 $67.52 33
05/11/2024 $67.59 $67.65 $67.51 $67.50 16,000
04/11/2024 $67.59 $67.64 $67.53 $67.64 0
01/11/2024 $67.59 $67.59 $67.52 $67.51 844
31/10/2024 $67.94 $68.32 $66.71 $67.60 0
30/10/2024 $67.94 $67.82 $67.63 $67.78 152
29/10/2024 $67.94 $68.08 $67.76 $67.78 0
28/10/2024 $67.94 $67.99 $67.87 $67.99 39
25/10/2024 $67.96 $68.09 $67.92 $67.92 38
24/10/2024 $67.67 $68.19 $67.91 $67.82 0
23/10/2024 $67.67 $67.89 $67.72 $67.82 22,000
22/10/2024 $67.67 $67.83 $67.67 $67.72 49
21/10/2024 $68.21 $68.21 $67.87 $67.87 95
18/10/2024 $68.12 $68.39 $68.35 $68.39 436
17/10/2024 $68.12 $68.27 $68.12 $68.27 5
16/10/2024 $67.98 $68.31 $68.23 $68.31 110
15/10/2024 $67.98 $68.06 $67.98 $68.06 15,001
14/10/2024 $67.75 $67.75 $67.75 $67.75 5
11/10/2024 $67.82 $68.76 $67.17 $67.71 0
10/10/2024 $67.82 $68.58 $67.09 $67.82 0
09/10/2024 $67.82 $67.82 $67.53 $67.78 219
08/10/2024 $67.85 $68.63 $67.15 $67.78 0
07/10/2024 $67.85 $67.85 $67.76 $67.75 25
04/10/2024 $67.95 $67.95 $67.92 $67.92 3
03/10/2024 $68.17 $68.17 $68.09 $68.17 52,601
02/10/2024 $68.31 $68.33 $68.31 $68.33 75
01/10/2024 $68.56 $68.58 $68.56 $68.57 1
30/09/2024 $68.00 $68.96 $67.48 $68.13 0
27/09/2024 $68.00 $69.07 $67.46 $68.12 0
26/09/2024 $68.00 $68.00 $67.97 $67.97 4
25/09/2024 $68.24 $68.04 $67.83 $67.83 3,041
24/09/2024 $68.24 $68.77 $67.03 $68.07 0
23/09/2024 $68.24 $68.72 $67.29 $67.87 0
20/09/2024 $68.24 $68.73 $67.11 $67.69 0
19/09/2024 $68.24 $68.71 $66.86 $67.78 0
18/09/2024 $68.24 $68.93 $67.10 $67.78 0
17/09/2024 $68.24 $69.19 $67.47 $68.05 0
16/09/2024 $68.24 $68.24 $68.24 $68.24 804
13/09/2024 $68.00 $68.10 $68.00 $67.94 1,714
12/09/2024 $67.36 $68.01 $67.94 $68.14 252
11/09/2024 $67.36 $68.46 $67.56 $67.90 0
10/09/2024 $67.36 $68.49 $67.28 $67.90 0
09/09/2024 $67.36 $68.27 $67.35 $67.81 0
06/09/2024 $67.36 $68.66 $67.19 $67.81 0
05/09/2024 $67.36 $67.66 $67.56 $67.65 37
04/09/2024 $67.36 $67.58 $67.36 $67.58 125
03/09/2024 $67.33 $67.33 $67.33 $67.33 622
02/09/2024 $67.01 $67.04 $67.01 $67.01 169
30/08/2024 $67.20 $67.20 $67.20 $67.20 479
29/08/2024 $67.28 $67.28 $67.28 $67.28 1,712
28/08/2024 $67.25 $67.34 $67.21 $67.26 42
27/08/2024 $67.25 $67.25 $67.20 $67.20 2,328
26/08/2024 $67.43 $67.43 $67.35 $67.35 4
23/08/2024 $67.43 $67.43 $67.35 $67.35 4
22/08/2024 $67.43 $67.43 $67.35 $67.35 4
21/08/2024 $67.36 $67.95 $67.03 $67.67 0
20/08/2024 $67.36 $67.77 $66.81 $67.39 0
19/08/2024 $67.36 $67.38 $67.22 $67.21 48
16/08/2024 $67.25 $67.25 $67.24 $67.24 662
15/08/2024 $67.25 $67.25 $67.25 $67.25 1,165
14/08/2024 $67.55 $67.55 $67.55 $67.55 423
13/08/2024 $67.52 $67.52 $67.39 $67.52 838
12/08/2024 $67.13 $67.20 $67.11 $67.20 89
09/08/2024 $67.13 $67.19 $67.13 $67.19 8
08/08/2024 $67.18 $67.18 $66.97 $66.96 17
07/08/2024 $66.97 $66.97 $66.96 $66.96 17
06/08/2024 $67.47 $67.72 $66.57 $67.28 0
05/08/2024 $67.47 $67.47 $67.16 $67.16 421
02/08/2024 $67.16 $67.31 $67.16 $67.31 269
01/08/2024 $66.85 $67.02 $66.85 $67.01 52
31/07/2024 $66.25 $67.18 $66.57 $66.88 0
30/07/2024 $66.25 $67.12 $65.84 $66.62 0
29/07/2024 $66.25 $66.72 $66.32 $66.54 0
26/07/2024 $66.25 $66.39 $66.04 $66.29 0
25/07/2024 $66.25 $66.71 $65.90 $66.29 0
24/07/2024 $66.25 $66.44 $66.04 $66.14 0
23/07/2024 $66.25 $66.49 $65.59 $66.19 0
22/07/2024 $66.25 $66.62 $66.05 $66.08 0
19/07/2024 $66.25 $66.55 $65.68 $66.14 0
18/07/2024 $66.25 $67.36 $65.88 $66.39 0
17/07/2024 $66.25 $66.52 $66.20 $66.32 0
16/07/2024 $66.25 $66.28 $66.21 $66.28 7,809
15/07/2024 $65.35 $66.29 $65.72 $66.10 0
12/07/2024 $65.35 $66.16 $65.77 $65.94 0
11/07/2024 $65.35 $66.07 $66.02 $66.02 21
10/07/2024 $65.35 $66.67 $64.84 $65.72 0
09/07/2024 $65.35 $65.35 $65.35 $65.35 205
08/07/2024 $65.32 $65.93 $65.40 $65.68 0
05/07/2024 $65.32 $65.57 $65.54 $65.54 123
04/07/2024 $65.32 $65.32 $65.28 $65.28 1
03/07/2024 $65.28 $65.41 $65.28 $65.38 5,644
02/07/2024 $65.31 $65.48 $64.67 $65.04 0
01/07/2024 $65.31 $65.43 $64.96 $64.97 0
28/06/2024 $65.31 $65.31 $65.27 $65.27 7
27/06/2024 $65.64 $65.75 $65.21 $65.38 0
26/06/2024 $65.64 $65.52 $65.45 $65.45 259
25/06/2024 $65.64 $66.14 $65.58 $65.64 0
24/06/2024 $65.64 $65.64 $65.58 $65.57 1
21/06/2024 $65.51 $66.76 $64.51 $65.56 0
20/06/2024 $65.51 $65.98 $65.10 $65.58 0
19/06/2024 $65.51 $66.59 $64.82 $65.59 0
18/06/2024 $65.51 $65.73 $65.51 $65.71 34
17/06/2024 $65.62 $65.62 $65.55 $65.54 1
14/06/2024 $65.62 $65.67 $65.62 $65.67 201
13/06/2024 $65.19 $65.37 $65.19 $65.37 3
12/06/2024 $65.46 $65.46 $64.86 $65.32 0
11/06/2024 $65.46 $64.91 $64.53 $64.89 0
10/06/2024 $65.46 $65.95 $63.84 $64.78 0
07/06/2024 $65.46 $65.79 $64.98 $65.19 0
06/06/2024 $65.46 $65.52 $65.46 $65.51 4,920
05/06/2024 $65.46 $66.22 $65.09 $65.70 0
04/06/2024 $65.46 $65.50 $65.46 $65.50 144
03/06/2024 $65.16 $65.32 $65.31 $65.32 200
31/05/2024 $65.16 $65.02 $64.92 $65.02 717
30/05/2024 $65.16 $64.98 $64.91 $64.98 238
29/05/2024 $65.16 $65.16 $64.83 $64.83 1
28/05/2024 $65.45 $65.55 $65.20 $65.22 0
27/05/2024 $65.45 $65.52 $65.09 $65.25 0

Market data

Select a section