Xtrackers Global Government Bond UCITS ETF (BIT:XGVD)
Italy · Delayed Price · Currency is EUR 174.32
-0.25 (-0.14%)
Dec 5, 2025, 5:18 PM CET
BIT:XGVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.60 | 174.62 | 174.32 | 174.30 | 174.30 | -0.15% | 51 |
| Dec 4, 2025 | 174.63 | 174.78 | 174.63 | 174.57 | 174.57 | -0.07% | 29 |
| Dec 3, 2025 | 174.76 | 174.85 | 174.69 | 174.70 | 174.70 | 0.03% | 24 |
| Dec 2, 2025 | 174.67 | 174.67 | 174.67 | 174.65 | 174.65 | 0.08% | 559 |
| Dec 1, 2025 | 174.60 | 175.14 | 174.60 | 174.51 | 174.51 | -0.38% | 196 |
| Nov 28, 2025 | 175.18 | 175.18 | 175.18 | 175.18 | 175.18 | -0.17% | - |
| Nov 27, 2025 | 175.34 | 175.55 | 175.34 | 175.47 | 175.47 | 0.10% | 129 |
| Nov 26, 2025 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | -0.05% | - |
| Nov 25, 2025 | 175.33 | 175.33 | 175.26 | 175.38 | 175.38 | 0.20% | 4 |
| Nov 24, 2025 | 175.05 | 175.13 | 175.03 | 175.03 | 175.03 | 0.12% | 4 |
| Nov 21, 2025 | 174.94 | 174.94 | 174.94 | 174.82 | 174.82 | 0.13% | 15 |
| Nov 20, 2025 | 175.00 | 175.00 | 174.50 | 174.59 | 174.59 | 0.02% | 70 |
| Nov 19, 2025 | 174.78 | 174.81 | 174.39 | 174.55 | 174.55 | -0.71% | 85 |
| Nov 18, 2025 | 176.03 | 176.09 | 176.03 | 175.79 | 174.62 | -0.11% | 15 |
| Nov 17, 2025 | 175.90 | 175.99 | 175.85 | 175.99 | 174.82 | 0.07% | 9 |
| Nov 14, 2025 | 176.11 | 176.20 | 176.00 | 175.86 | 174.69 | -0.21% | 96 |
| Nov 13, 2025 | 176.65 | 176.67 | 176.46 | 176.23 | 175.06 | -0.14% | 17 |
| Nov 12, 2025 | 176.52 | 176.53 | 176.52 | 176.48 | 175.31 | -0.05% | 2 |
| Nov 11, 2025 | 175.40 | 175.40 | 175.40 | 176.57 | 175.40 | 0.22% | - |
| Nov 10, 2025 | 176.01 | 176.01 | 176.01 | 176.19 | 175.02 | -0.10% | 88 |
| Nov 7, 2025 | 176.29 | 176.39 | 176.12 | 176.36 | 175.19 | -0.02% | 26 |
| Nov 6, 2025 | 176.16 | 176.39 | 176.16 | 176.40 | 175.23 | 0.24% | 19 |
| Nov 5, 2025 | 176.40 | 176.40 | 176.40 | 175.98 | 174.81 | -0.26% | 12 |
| Nov 4, 2025 | 176.48 | 176.48 | 176.48 | 176.43 | 175.26 | 0.13% | 91 |
| Nov 3, 2025 | 176.72 | 176.72 | 176.49 | 176.20 | 175.03 | -0.14% | 76 |
| Oct 31, 2025 | 176.60 | 176.60 | 176.60 | 176.45 | 175.28 | -0.06% | 4 |
| Oct 30, 2025 | 176.60 | 176.60 | 176.60 | 176.56 | 175.39 | -0.25% | 1 |
| Oct 29, 2025 | 175.83 | 175.83 | 175.83 | 177.01 | 175.83 | -0.03% | - |
| Oct 28, 2025 | 177.26 | 177.26 | 177.26 | 177.07 | 175.89 | 0.11% | 5 |
| Oct 27, 2025 | 175.70 | 175.70 | 175.70 | 176.88 | 175.70 | 0.03% | - |
| Oct 24, 2025 | 176.90 | 176.92 | 176.80 | 176.83 | 175.65 | -0.19% | 53 |
| Oct 23, 2025 | 177.30 | 177.30 | 177.13 | 177.17 | 175.99 | -0.23% | 28 |
| Oct 22, 2025 | 180.76 | 180.76 | 177.17 | 177.58 | 176.40 | 0.19% | 40 |
| Oct 21, 2025 | 177.22 | 177.34 | 176.91 | 177.24 | 176.06 | 0.17% | 21 |
| Oct 20, 2025 | 176.93 | 177.09 | 176.93 | 176.94 | 175.76 | 0.06% | 47 |
| Oct 17, 2025 | 177.21 | 177.21 | 176.89 | 176.84 | 175.66 | -0.12% | 51 |
| Oct 16, 2025 | 176.89 | 177.05 | 176.62 | 177.05 | 175.87 | 0.14% | 108 |
| Oct 15, 2025 | 176.86 | 176.86 | 176.86 | 176.80 | 175.62 | 0.27% | 2 |
| Oct 14, 2025 | 176.60 | 176.66 | 176.42 | 176.32 | 175.15 | 0.20% | 23 |
| Oct 13, 2025 | 175.78 | 175.78 | 175.78 | 175.96 | 174.79 | -0.11% | 28 |
| Oct 10, 2025 | 175.74 | 175.74 | 175.74 | 176.15 | 174.98 | 0.51% | 55 |
| Oct 9, 2025 | 175.40 | 175.40 | 175.39 | 175.26 | 174.09 | -0.13% | 11 |
| Oct 8, 2025 | 175.75 | 175.75 | 175.43 | 175.49 | 174.32 | 0.19% | 26 |
| Oct 7, 2025 | 174.87 | 175.18 | 174.80 | 175.15 | 173.99 | - | 94 |
| Oct 6, 2025 | 174.94 | 175.31 | 174.94 | 175.15 | 173.99 | -0.21% | 7 |
| Oct 3, 2025 | 174.35 | 174.35 | 174.35 | 175.52 | 174.35 | 0.01% | - |
| Oct 2, 2025 | 175.54 | 175.54 | 175.54 | 175.50 | 174.33 | 0.06% | 11 |
| Oct 1, 2025 | 175.28 | 175.80 | 175.28 | 175.39 | 174.22 | 0.03% | 26 |
| Sep 30, 2025 | 175.47 | 175.54 | 175.31 | 175.33 | 174.16 | 0.02% | 144 |
| Sep 29, 2025 | 175.28 | 175.28 | 175.27 | 175.30 | 174.13 | 0.23% | 7 |