Market data

Select a section

XTrackers II X Eurozone Gov Bond 2C CHF

(XGLU)
Sector: n/a
$67.75
$0.16 0.23
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $67.60 $67.89 $67.76 $67.75 432
16/01/2025 $67.60 $67.60 $67.60 $67.61 924
15/01/2025 $67.17 $67.77 $67.05 $67.61 0
14/01/2025 $67.17 $68.23 $66.47 $67.09 0
13/01/2025 $67.17 $67.18 $67.10 $67.18 26,558
10/01/2025 $67.34 $67.34 $67.32 $67.32 10
09/01/2025 $67.46 $67.50 $67.46 $67.50 13
08/01/2025 $67.76 $67.77 $67.58 $67.58 15,000
07/01/2025 $67.76 $67.76 $67.76 $67.76 800
06/01/2025 $68.31 $67.98 $67.97 $67.96 0
03/01/2025 $68.31 $68.34 $67.91 $67.93 0
02/01/2025 $68.31 $69.17 $67.65 $68.23 0
01/01/2025 $68.31 $68.64 $68.14 $68.34 0
31/12/2024 $68.31 $68.64 $68.14 $68.34 0
30/12/2024 $68.31 $68.31 $68.23 $68.28 2,875
27/12/2024 $68.17 $68.17 $68.09 $68.14 4,538
26/12/2024 $68.59 $68.49 $68.43 $68.49 163
25/12/2024 $68.59 $68.49 $68.43 $68.49 163
24/12/2024 $68.59 $68.49 $68.43 $68.49 163
23/12/2024 $68.59 $68.59 $68.35 $68.35 106
20/12/2024 $68.47 $68.55 $68.47 $68.55 79
19/12/2024 $68.49 $68.49 $68.34 $68.34 588
18/12/2024 $68.67 $68.72 $68.66 $68.72 58
17/12/2024 $68.67 $68.74 $68.67 $68.74 260
16/12/2024 $68.70 $68.70 $68.70 $68.70 1,853
13/12/2024 $69.00 $69.00 $68.74 $68.74 100
12/12/2024 $69.44 $69.40 $68.96 $69.00 0
11/12/2024 $69.44 $69.62 $69.19 $69.31 0
10/12/2024 $69.44 $69.50 $69.42 $69.42 697
09/12/2024 $69.42 $69.42 $69.40 $69.40 873
06/12/2024 $69.50 $69.50 $69.31 $69.38 12,011
05/12/2024 $69.34 $69.53 $69.31 $69.40 0
04/12/2024 $69.34 $69.41 $69.34 $69.40 2,616
03/12/2024 $69.21 $69.44 $69.21 $69.36 5
02/12/2024 $68.78 $69.36 $69.28 $69.36 36
29/11/2024 $68.78 $69.24 $68.94 $69.23 0
28/11/2024 $68.78 $69.05 $68.77 $69.01 0
27/11/2024 $68.78 $68.87 $68.78 $68.79 6,921
26/11/2024 $68.66 $68.66 $68.66 $68.66 122,754
25/11/2024 $68.29 $68.59 $68.28 $68.59 1,879
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

Market data

Select a section