Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers II Global Government Bond UCITS ETF 2D GBP Hedged (XGSG) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2,383.00 2,383.00 2,383.00 2,383.00 0
2nd Apr 2026 (Thu) 2,380.50 2,388.00 2,374.50 2,383.00 12,002
1st Apr 2026 (Wed) 2,387.50 2,391.00 2,381.00 2,387.00 13,345
31st Mar 2026 (Tue) 2,374.50 2,381.50 2,374.50 2,379.00 8,272
30th Mar 2026 (Mon) 2,364.50 2,378.50 2,364.50 2,376.50 5,839
27th Mar 2026 (Fri) 2,364.00 2,370.00 2,360.00 2,370.00 5,819
26th Mar 2026 (Thu) 2,375.50 2,377.00 2,374.00 2,371.75 13,052
25th Mar 2026 (Wed) 2,386.00 2,386.00 2,379.00 2,382.00 9,497
24th Mar 2026 (Tue) 2,377.00 2,379.50 2,374.00 2,376.00 7,112
23rd Mar 2026 (Mon) 2,369.00 2,382.50 2,361.00 2,372.75 21,197
20th Mar 2026 (Fri) 2,385.00 2,390.50 2,370.00 2,374.25 3,004
19th Mar 2026 (Thu) 2,383.50 2,388.50 2,382.00 2,386.75 7,917
18th Mar 2026 (Wed) 2,398.00 2,399.00 2,391.50 2,395.00 13,789
17th Mar 2026 (Tue) 2,388.00 2,399.00 2,388.00 2,399.00 124,520
16th Mar 2026 (Mon) 2,389.00 2,391.00 2,382.00 2,387.00 5,298
13th Mar 2026 (Fri) 2,385.50 2,389.00 2,383.00 2,384.00 39,751
12th Mar 2026 (Thu) 2,400.00 2,400.00 2,387.00 2,391.50 5,451
11th Mar 2026 (Wed) 2,395.00 2,411.50 2,390.00 2,396.50 6,429
10th Mar 2026 (Tue) 2,406.00 2,410.50 2,406.00 2,409.00 3,308
9th Mar 2026 (Mon) 2,394.00 2,406.00 2,394.00 2,403.50 9,166
6th Mar 2026 (Fri) 2,407.50 2,410.50 2,391.50 2,410.50 12,948
5th Mar 2026 (Thu) 2,408.00 2,413.00 2,405.50 2,408.50 4,180
4th Mar 2026 (Wed) 2,416.00 2,419.00 2,411.50 2,418.75 10,498
3rd Mar 2026 (Tue) 2,417.50 2,417.50 2,409.00 2,412.50 7,159
2nd Mar 2026 (Mon) 2,435.50 2,435.50 2,418.50 2,418.50 10,842
27th Feb 2026 (Fri) 2,422.00 2,431.50 2,422.00 2,431.25 4,842
26th Feb 2026 (Thu) 2,425.00 2,425.00 2,421.50 2,421.50 12,091
25th Feb 2026 (Wed) 2,420.50 2,423.00 2,419.50 2,419.50 10,345
24th Feb 2026 (Tue) 2,421.50 2,426.00 2,421.00 2,424.50 5,225
23rd Feb 2026 (Mon) 2,435.00 2,435.00 2,416.00 2,420.00 7,825
20th Feb 2026 (Fri) 2,415.50 2,422.50 2,415.50 2,415.50 12,627
19th Feb 2026 (Thu) 2,408.00 2,416.50 2,408.00 2,416.50 5,975
18th Feb 2026 (Wed) 2,416.00 2,421.00 2,415.00 2,415.00 9,603
17th Feb 2026 (Tue) 2,432.00 2,432.00 2,432.00 2,432.00 25,908
16th Feb 2026 (Mon) 2,430.50 2,431.50 2,429.00 2,429.00 16,219
13th Feb 2026 (Fri) 2,427.50 2,427.50 2,423.50 2,430.00 17,585
12th Feb 2026 (Thu) 2,421.00 2,423.50 2,421.00 2,423.50 2,627
11th Feb 2026 (Wed) 2,415.00 2,422.50 2,415.00 2,418.00 9,222
10th Feb 2026 (Tue) 2,416.50 2,418.50 2,413.50 2,418.50 2,794
9th Feb 2026 (Mon) 2,407.00 2,410.50 2,407.00 2,409.00 8,701
6th Feb 2026 (Fri) 2,408.00 2,414.00 2,407.00 2,407.75 4,784
FTSE 100 Latest
Value10,436.29
Change71.50