Xtrackers Global Government Bond UCITS ETF (ETR:XGB4)
Germany · Delayed Price · Currency is EUR 8.88
0.00 (0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XGB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.05% | - |
| Sep 21, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.87 | 0.23% | - |
| Sep 18, 2026 | 8.81 | 8.86 | 8.81 | 8.86 | 8.85 | 0.01% | 1 |
| Sep 17, 2026 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.37% | - |
| Sep 16, 2026 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 0.05% | - |
| Sep 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.06% | - |
| Sep 14, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 0.08% | - |
| Sep 11, 2026 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | 0.06% | - |
| Sep 10, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.48% | - |
| Sep 9, 2026 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | -0.31% | - |
| Sep 8, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.16% | - |
| Sep 7, 2026 | 8.87 | 8.88 | 8.87 | 8.87 | 8.87 | -0.08% | - |
| Sep 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.10% | - |
| Sep 3, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.49% | - |
| Sep 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Sep 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.25% | - |
| Aug 31, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -0.25% | - |
| Aug 28, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.15% | 1,227 |
| Aug 27, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -0.09% | - |
| Aug 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.17% | - |
| Aug 25, 2026 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | 0.15% | - |
| Aug 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.19% | - |
| Aug 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.19% | - |
| Aug 20, 2026 | 8.85 | 8.85 | 8.84 | 8.85 | 8.85 | -0.07% | - |
| Aug 19, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -0.12% | - |
| Aug 18, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.87 | -0.13% | - |
| Aug 17, 2026 | 8.95 | 8.95 | 8.94 | 8.94 | 8.88 | -0.23% | - |
| Aug 14, 2026 | 8.99 | 8.99 | 8.96 | 8.96 | 8.90 | -0.47% | - |
| Aug 13, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 8.94 | 0.08% | - |
| Aug 12, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 8.93 | 0.15% | - |
| Aug 11, 2026 | 8.99 | 8.99 | 8.97 | 8.98 | 8.92 | -0.13% | - |
| Aug 10, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.93 | -0.07% | - |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | -0.15% | - |
| Aug 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.95 | 0.01% | - |
| Aug 5, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.95 | -0.03% | - |
| Aug 4, 2026 | 9.00 | 9.02 | 8.99 | 9.02 | 8.95 | 0.24% | - |
| Aug 3, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 8.93 | 0.21% | - |
| Jul 31, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | 8.91 | -0.26% | - |
| Jul 30, 2026 | 8.97 | 9.00 | 8.97 | 9.00 | 8.94 | -0.46% | - |
| Jul 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | -0.16% | - |
| Jul 28, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 8.99 | 0.30% | - |
| Jul 27, 2026 | 9.02 | 9.03 | 9.02 | 9.03 | 8.96 | 0.16% | - |
| Jul 24, 2026 | 8.99 | 9.01 | 8.99 | 9.01 | 8.95 | 0.16% | - |
| Jul 23, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 8.94 | -0.04% | - |
| Jul 22, 2026 | 9.01 | 9.02 | 9.00 | 9.00 | 8.94 | -0.22% | 1 |
| Jul 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | -0.24% | - |
| Jul 20, 2026 | 9.03 | 9.05 | 9.03 | 9.05 | 8.98 | - | - |
| Jul 17, 2026 | 9.04 | 9.05 | 9.04 | 9.05 | 8.98 | 0.29% | - |
| Jul 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | -0.24% | - |
| Jul 15, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 8.98 | -0.03% | - |