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
10th Jul 2026 (Fri) 2,370.50 2,374.00 2,369.50 2,369.50 3,908
9th Jul 2026 (Thu) 2,366.00 2,368.50 2,364.00 2,365.00 8,361
8th Jul 2026 (Wed) 2,365.50 2,370.00 2,360.50 2,360.50 3,028
7th Jul 2026 (Tue) 2,372.50 2,373.50 2,372.50 2,373.50 3,029
6th Jul 2026 (Mon) 2,375.50 2,383.00 2,375.50 2,377.50 3,646
3rd Jul 2026 (Fri) 2,384.50 2,384.50 2,377.50 2,382.50 8,245
2nd Jul 2026 (Thu) 2,382.00 2,382.00 2,382.00 2,382.00 21,149
1st Jul 2026 (Wed) 2,380.50 2,384.50 2,380.50 2,383.00 15,202
30th Jun 2026 (Tue) 2,392.00 2,392.00 2,388.00 2,388.00 4,282
29th Jun 2026 (Mon) 2,390.00 2,394.50 2,390.00 2,390.00 5,839
26th Jun 2026 (Fri) 2,391.00 2,396.50 2,391.00 2,393.00 4,367
25th Jun 2026 (Thu) 2,388.50 2,392.00 2,388.50 2,392.00 940
24th Jun 2026 (Wed) 2,381.00 2,389.00 2,381.00 2,389.00 3,071
23rd Jun 2026 (Tue) 2,379.50 2,385.00 2,379.50 2,380.00 2,843
22nd Jun 2026 (Mon) 2,378.50 2,380.50 2,374.00 2,374.00 5,578
19th Jun 2026 (Fri) 2,374.50 2,374.50 2,374.00 2,374.00 2,594
18th Jun 2026 (Thu) 2,386.50 2,386.50 2,386.50 2,386.50 11,228
17th Jun 2026 (Wed) 2,393.00 2,393.00 2,384.50 2,384.50 11,224
16th Jun 2026 (Tue) 2,381.50 2,381.50 2,381.50 2,381.50 5,376
15th Jun 2026 (Mon) 2,379.50 2,381.50 2,379.50 2,380.00 4,494
12th Jun 2026 (Fri) 2,374.50 2,375.00 2,374.50 2,375.00 1,147
11th Jun 2026 (Thu) 2,364.00 2,366.00 2,364.00 2,366.00 2,621
10th Jun 2026 (Wed) 2,361.50 2,364.00 2,361.50 2,362.50 22,252
9th Jun 2026 (Tue) 2,361.00 2,365.50 2,361.00 2,361.00 8,876
8th Jun 2026 (Mon) 2,357.50 2,361.00 2,357.00 2,359.00 3,275
5th Jun 2026 (Fri) 2,368.00 2,368.00 2,362.00 2,362.00 9,379
4th Jun 2026 (Thu) 2,366.50 2,370.00 2,366.50 2,368.00 3,482
3rd Jun 2026 (Wed) 2,365.50 2,374.00 2,365.50 2,368.00 1,488
2nd Jun 2026 (Tue) 2,382.00 2,382.00 2,371.50 2,371.50 5,309
1st Jun 2026 (Mon) 2,369.50 2,377.00 2,364.00 2,364.00 7,550
29th May 2026 (Fri) 2,375.50 2,376.00 2,373.00 2,373.00 2,176
28th May 2026 (Thu) 2,361.00 2,373.00 2,361.00 2,370.00 4,154
27th May 2026 (Wed) 2,371.00 2,373.50 2,366.00 2,366.00 3,295
26th May 2026 (Tue) 2,356.00 2,371.00 2,356.00 2,361.50 2,895
25th May 2026 (Mon) 2,355.50 2,355.50 2,355.50 2,355.50 0
22nd May 2026 (Fri) 2,353.50 2,359.00 2,353.50 2,355.50 5,345
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
FTSE 100 Latest
Value10,497.29
Change24.84