Xtrackers Eurozone Government Bond 1-10 UCITS ETF (ETR:XEZG)
Germany · Delayed Price · Currency is EUR 9.84
+0.02 (0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XEZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 0.18% | - |
| Sep 21, 2026 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 0.36% | - |
| Sep 18, 2026 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | -0.36% | - |
| Sep 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.11% | - |
| Sep 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.04% | - |
| Sep 15, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 0.10% | - |
| Sep 14, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.34% | - |
| Sep 11, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.01% | - |
| Sep 10, 2026 | 9.88 | 9.88 | 9.83 | 9.83 | 9.83 | -0.50% | - |
| Sep 9, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.15% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.08% | - |
| Sep 7, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.03% | - |
| Sep 4, 2026 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 0.11% | - |
| Sep 3, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 0.06% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.12% | - |
| Sep 1, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.23% | - |
| Aug 31, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | - |
| Aug 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.93 | -0.02% | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.15% | - |
| Aug 26, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 0.04% | - |
| Aug 25, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 0.09% | - |
| Aug 24, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.06% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 0.02% | - |
| Aug 20, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.03% | - |
| Aug 19, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | - | - |
| Aug 18, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.24% | - |
| Aug 17, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.06% | - |
| Aug 14, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.03% | - |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.06% | - |
| Aug 12, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.15% | - |
| Aug 11, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.11% | - |
| Aug 10, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.03% | - |
| Aug 7, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.11% | - |
| Aug 6, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.18% | - |
| Aug 5, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.09% | - |
| Aug 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.26% | - |
| Aug 3, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 0.24% | - |
| Jul 31, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.09% | - |
| Jul 30, 2026 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | - |
| Jul 29, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.18% | - |
| Jul 28, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.13% | - |
| Jul 27, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 0.22% | - |
| Jul 24, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.21% | - |
| Jul 23, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.15% | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.08% | - |
| Jul 21, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.15% | - |
| Jul 20, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | - |
| Jul 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.01% | - |
| Jul 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.12% | - |
| Jul 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.18% | - |