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
21st May 2026 (Thu) 2,355.50 2,355.50 2,346.00 2,346.00 1,570
20th May 2026 (Wed) 2,338.50 2,350.50 2,338.50 2,350.50 74,278
19th May 2026 (Tue) 2,355.00 2,370.00 2,353.50 2,353.50 4,770
18th May 2026 (Mon) 2,360.00 2,360.00 2,360.00 2,360.00 3,534
15th May 2026 (Fri) 2,369.50 2,369.50 2,364.00 2,362.75 2,642
14th May 2026 (Thu) 2,374.50 2,379.00 2,374.50 2,378.50 2,688
13th May 2026 (Wed) 2,381.00 2,381.00 2,372.00 2,372.00 2,451
12th May 2026 (Tue) 2,382.50 2,382.50 2,374.50 2,374.50 4,387
11th May 2026 (Mon) 2,388.00 2,388.50 2,382.50 2,382.50 4,134
8th May 2026 (Fri) 2,385.50 2,394.50 2,385.50 2,388.00 5,776
7th May 2026 (Thu) 2,408.00 2,408.00 2,387.50 2,387.50 2,532
6th May 2026 (Wed) 2,380.50 2,396.00 2,380.50 2,394.50 8,543
5th May 2026 (Tue) 2,392.50 2,392.50 2,366.50 2,376.00 7,849
4th May 2026 (Mon) 2,379.00 2,379.00 2,379.00 2,379.00 0
1st May 2026 (Fri) 2,384.00 2,384.00 2,378.00 2,379.00 3,729
30th Apr 2026 (Thu) 2,364.50 2,377.00 2,364.50 2,377.00 7,389
29th Apr 2026 (Wed) 2,384.50 2,384.50 2,374.50 2,374.50 9,663
28th Apr 2026 (Tue) 2,379.50 2,384.50 2,376.00 2,376.00 4,746
27th Apr 2026 (Mon) 2,388.00 2,391.00 2,382.50 2,382.50 22,180
24th Apr 2026 (Fri) 2,383.00 2,391.50 2,383.00 2,386.50 10,633
23rd Apr 2026 (Thu) 2,395.00 2,395.00 2,388.50 2,388.50 2,177
22nd Apr 2026 (Wed) 2,389.50 2,395.00 2,389.50 2,389.50 7,781
21st Apr 2026 (Tue) 2,397.50 2,397.50 2,390.50 2,390.50 16,933
20th Apr 2026 (Mon) 2,396.50 2,397.00 2,393.00 2,393.00 5,708
17th Apr 2026 (Fri) 2,382.00 2,398.00 2,382.00 2,398.00 4,302
16th Apr 2026 (Thu) 2,389.50 2,389.50 2,384.00 2,384.00 6,176
15th Apr 2026 (Wed) 2,385.00 2,391.00 2,385.00 2,385.50 4,469
14th Apr 2026 (Tue) 2,387.50 2,387.50 2,386.50 2,386.50 8,139
13th Apr 2026 (Mon) 2,373.50 2,383.00 2,373.50 2,376.50 17,935
10th Apr 2026 (Fri) 2,375.50 2,390.00 2,375.50 2,381.75 2,734
9th Apr 2026 (Thu) 2,400.50 2,400.50 2,379.00 2,387.50 3,866
8th Apr 2026 (Wed) 2,383.50 2,409.00 2,383.50 2,390.75 7,734
7th Apr 2026 (Tue) 2,381.00 2,385.50 2,368.00 2,375.00 5,840
6th Apr 2026 (Mon) 2,383.00 2,383.00 2,383.00 2,383.00 0
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
FTSE 100 Latest
Value10,466.26
Change22.79