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 3C - USD Hedged (XGSI) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 13.3025 13.3025 13.3025 13.3025 0
2nd Apr 2026 (Thu) 13.3075 13.3075 13.3025 13.3025 55,241
1st Apr 2026 (Wed) 13.425 13.425 13.30 13.3075 14,666
31st Mar 2026 (Tue) 13.29 13.29 13.275 13.28 34,612
30th Mar 2026 (Mon) 13.22 13.265 13.22 13.2575 176,783
27th Mar 2026 (Fri) 13.18 13.205 13.17 13.205 3,060
26th Mar 2026 (Thu) 13.27 13.27 13.23 13.2325 14,868
25th Mar 2026 (Wed) 13.29 13.305 13.29 13.305 69,843
24th Mar 2026 (Tue) 13.255 13.265 13.255 13.2525 2,895
23rd Mar 2026 (Mon) 13.345 13.345 13.245 13.24 48,571
20th Mar 2026 (Fri) 13.265 13.265 13.235 13.235 41,811
19th Mar 2026 (Thu) 13.29 13.315 13.29 13.315 38,865
18th Mar 2026 (Wed) 13.35 13.35 13.35 13.3475 30,915
17th Mar 2026 (Tue) 13.345 13.345 13.345 13.3675 25,472
16th Mar 2026 (Mon) 13.28 13.33 13.28 13.3225 244,951
13th Mar 2026 (Fri) 13.305 13.305 13.305 13.2975 23,556
12th Mar 2026 (Thu) 13.34 13.34 13.325 13.325 82,554
11th Mar 2026 (Wed) 13.395 13.395 13.385 13.355 24,215
10th Mar 2026 (Tue) 13.485 13.485 13.44 13.435 10,555
9th Mar 2026 (Mon) 13.44 13.44 13.44 13.4075 731
6th Mar 2026 (Fri) 13.49 13.49 13.49 13.40 34,697
5th Mar 2026 (Thu) 13.43 13.43 13.43 13.4125 31,536
4th Mar 2026 (Wed) 13.445 13.49 13.445 13.49 16,695
3rd Mar 2026 (Tue) 13.43 13.47 13.43 13.465 24,147
2nd Mar 2026 (Mon) 13.5625 13.5625 13.515 13.515 29,642
27th Feb 2026 (Fri) 13.55 13.56 13.55 13.5625 14,810
26th Feb 2026 (Thu) 13.54 13.54 13.54 13.5325 8,740
25th Feb 2026 (Wed) 13.505 13.51 13.505 13.515 33,882
24th Feb 2026 (Tue) 13.52 13.525 13.52 13.52 34,358
23rd Feb 2026 (Mon) 13.515 13.515 13.515 13.5025 23,377
20th Feb 2026 (Fri) 13.47 13.47 13.47 13.48 36,450
19th Feb 2026 (Thu) 13.455 13.465 13.455 13.475 37,497
18th Feb 2026 (Wed) 13.495 13.495 13.47 13.475 23,353
17th Feb 2026 (Tue) 13.49 13.49 13.49 13.4825 62,367
16th Feb 2026 (Mon) 13.48 13.48 13.475 13.4625 1,070
13th Feb 2026 (Fri) 13.475 13.475 13.475 13.4625 20,154
12th Feb 2026 (Thu) 13.39 13.4175 13.39 13.4175 15,036
11th Feb 2026 (Wed) 13.375 13.38 13.37 13.39 72,284
10th Feb 2026 (Tue) 13.385 13.41 13.385 13.41 41,287
9th Feb 2026 (Mon) 13.33 13.36 13.33 13.36 59,800
6th Feb 2026 (Fri) 13.35 13.35 13.35 13.3325 225,977
FTSE 100 Latest
Value10,436.29
Change71.50