Skip to main content
logo
Xtrackers Global Government Bond UCITS ETF (BIT:XGVD)
Italy flag Italy · Delayed Price · Currency is EUR
174.17
-0.87 (-0.50%)
Mar 3, 2026, 2:01 PM CET

BIT:XGVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026175.49175.70175.30175.04175.04-0.38%89
Feb 27, 2026175.68175.74175.39175.70175.700.25%497
Feb 26, 2026175.34175.34175.34175.26175.260.09%1
Feb 25, 2026175.16175.16175.12175.11175.11-0.06%17
Feb 24, 2026175.22175.22175.22175.22175.22--
Feb 23, 2026174.85175.22174.85175.22175.220.25%51
Feb 20, 2026174.78174.78174.78174.78174.780.04%-
Feb 19, 2026174.65174.65174.65174.71174.71-0.06%34
Feb 18, 2026175.00175.00174.94174.82174.82-0.68%20
Feb 17, 2026174.84174.84174.84176.01174.840.10%-
Feb 16, 2026175.55175.55175.55175.83174.660.09%5
Feb 13, 2026175.19175.84175.19175.68174.510.29%124
Feb 12, 2026175.36175.36175.36175.17174.010.18%1
Feb 11, 2026175.13175.13175.13174.86173.70-0.09%15
Feb 10, 2026173.86173.86173.86175.02173.860.39%-
Feb 9, 2026174.05174.24174.05174.34173.180.07%102
Feb 6, 2026174.57174.57174.40174.21173.05-0.03%81
Feb 5, 2026174.10174.10173.95174.27173.110.18%4
Feb 4, 2026174.05174.08174.05173.95172.790.11%19
Feb 3, 2026173.96173.96173.90173.76172.61-0.15%7
Feb 2, 2026173.88174.36173.88174.02172.86-0.08%111
Jan 30, 2026174.11174.33173.87174.16173.00-0.02%163
Jan 29, 2026174.09174.09174.09174.20173.040.09%9
Jan 28, 2026173.89173.89173.89174.05172.89-0.05%1
Jan 27, 2026174.37174.37174.30174.14172.98-0.06%3
Jan 26, 2026173.91174.20173.91174.24173.080.19%139
Jan 23, 2026173.80173.96173.80173.91172.760.09%17
Jan 22, 2026173.92173.92173.90173.75172.600.09%86
Jan 21, 2026174.05174.05173.51173.59172.440.03%59
Jan 20, 2026173.43173.43173.30173.53172.38-0.29%34
Jan 19, 2026174.20174.20174.00174.03172.87-0.14%51
Jan 16, 2026173.12173.12173.12174.28173.12-0.21%-
Jan 15, 2026174.85174.85174.65174.65173.49-0.01%48
Jan 14, 2026174.64174.64174.41174.66173.500.18%37
Jan 13, 2026173.18173.18173.18174.34173.18-0.03%-
Jan 12, 2026174.37174.54174.37174.40173.240.01%5
Jan 9, 2026174.40174.40174.20174.38173.220.02%6
Jan 8, 2026174.56174.56174.52174.34173.18-0.11%4
Jan 7, 2026174.52174.68174.52174.53173.370.24%151
Jan 6, 2026174.16174.16174.16174.11172.950.05%1
Jan 5, 2026173.92174.08173.55174.02172.860.09%111
Jan 2, 2026172.71172.71172.71173.86172.71-0.26%-
Dec 30, 2025173.16173.16173.16174.32173.16-0.01%-
Dec 29, 2025174.20174.20174.20174.34173.180.08%15
Dec 23, 2025174.20174.20174.20174.20173.040.24%1
Dec 22, 2025173.86173.86173.86173.79172.64-0.10%10
Dec 19, 2025174.05174.06173.84173.97172.81-0.24%69
Dec 18, 2025174.42174.42174.36174.39173.230.21%22
Dec 17, 2025174.35174.35173.88174.02172.86-0.03%325
Dec 16, 2025172.91172.91172.91174.07172.910.01%-