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
28th Sep 2026 (Mon) 2,302.50 2,303.50 2,293.00 2,293.00 3,042
25th Sep 2026 (Fri) 2,301.00 2,303.50 2,300.50 2,300.50 5,328
24th Sep 2026 (Thu) 2,304.00 2,304.00 2,298.00 2,298.00 5,443
23rd Sep 2026 (Wed) 2,321.00 2,321.00 2,307.00 2,307.00 1,859
22nd Sep 2026 (Tue) 2,311.50 2,328.50 2,311.50 2,318.00 7,216
21st Sep 2026 (Mon) 2,317.50 2,325.00 2,317.50 2,320.50 3,726
18th Sep 2026 (Fri) 2,319.50 2,319.50 2,313.50 2,313.50 3,664
17th Sep 2026 (Thu) 2,314.00 2,319.50 2,314.00 2,319.50 3,379
16th Sep 2026 (Wed) 2,318.00 2,318.00 2,318.00 2,318.00 5,627
15th Sep 2026 (Tue) 2,312.50 2,316.50 2,312.50 2,380.50 3,091
14th Sep 2026 (Mon) 2,316.00 2,316.00 2,316.00 2,316.00 3,167
11th Sep 2026 (Fri) 2,320.50 2,320.50 2,314.00 2,318.50 10,465
10th Sep 2026 (Thu) 2,328.50 2,330.50 2,319.00 2,319.00 1,616
9th Sep 2026 (Wed) 2,339.00 2,339.00 2,330.00 2,330.00 6,175
8th Sep 2026 (Tue) 2,332.50 2,338.50 2,332.50 2,338.50 414,130
7th Sep 2026 (Mon) 2,341.00 2,341.00 2,333.00 2,333.00 1,128
4th Sep 2026 (Fri) 2,337.00 2,337.00 2,337.00 2,340.50 8,487
3rd Sep 2026 (Thu) 2,337.50 2,337.50 2,333.50 2,337.00 7,937
2nd Sep 2026 (Wed) 2,326.50 2,331.50 2,326.50 2,331.50 9,933
1st Sep 2026 (Tue) 2,333.00 2,333.00 2,333.00 2,333.00 8,052
31st Aug 2026 (Mon) 2,342.00 2,342.00 2,342.00 2,342.00 0
28th Aug 2026 (Fri) 2,342.00 2,342.00 2,342.00 2,342.00 1,867
27th Aug 2026 (Thu) 2,336.50 2,348.50 2,336.50 2,345.00 5,718
26th Aug 2026 (Wed) 2,349.50 2,353.50 2,345.50 2,345.50 2,252
25th Aug 2026 (Tue) 2,343.00 2,350.50 2,342.00 2,350.50 7,440
24th Aug 2026 (Mon) 2,342.00 2,342.00 2,342.00 2,342.00 1,714
21st Aug 2026 (Fri) 2,341.50 2,342.00 2,339.00 2,339.00 4,157
20th Aug 2026 (Thu) 2,342.50 2,346.50 2,339.50 2,339.50 6,212
19th Aug 2026 (Wed) 2,339.50 2,342.00 2,338.00 2,341.00 6,215
18th Aug 2026 (Tue) 2,352.50 2,352.50 2,352.50 2,352.50 3,945
17th Aug 2026 (Mon) 2,360.50 2,360.50 2,356.00 2,356.00 5,321
14th Aug 2026 (Fri) 2,358.00 2,364.00 2,358.00 2,359.00 3,591
13th Aug 2026 (Thu) 2,361.50 2,368.50 2,361.50 2,366.00 3,487
12th Aug 2026 (Wed) 2,367.00 2,367.00 2,362.50 2,362.50 7,368
11th Aug 2026 (Tue) 2,354.00 2,366.00 2,354.00 2,361.00 6,954
10th Aug 2026 (Mon) 2,366.00 2,369.50 2,360.50 2,360.50 5,832
7th Aug 2026 (Fri) 2,363.50 2,367.50 2,363.50 2,366.50 3,930
6th Aug 2026 (Thu) 2,369.00 2,372.50 2,365.50 2,365.50 12,553
5th Aug 2026 (Wed) 2,375.00 2,375.00 2,368.00 2,368.50 3,069
4th Aug 2026 (Tue) 2,358.50 2,365.00 2,358.50 2,365.00 4,047
3rd Aug 2026 (Mon) 2,375.50 2,375.50 2,359.50 2,359.50 11,802
31st Jul 2026 (Fri) 2,365.50 2,365.50 2,351.50 2,351.50 2,556
30th Jul 2026 (Thu) 2,359.50 2,365.00 2,358.50 2,358.50 1,100
29th Jul 2026 (Wed) 2,368.50 2,368.50 2,361.50 2,361.50 1,271
FTSE 100 Latest
Value10,684.88
Change-10.37