Xtrackers Eurozone Government Bond UCITS ETF (ETR:XGLU)
Germany · Delayed Price · Currency is EUR 61.03
+0.21 (0.35%)
At close: Sep 22, 2026
ETR:XGLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60.44 | 61.03 | 60.44 | 61.03 | 61.03 | 0.35% | 1,138 |
| Sep 21, 2026 | 60.43 | 60.82 | 60.43 | 60.82 | 60.82 | 0.40% | - |
| Sep 18, 2026 | 60.32 | 60.58 | 60.16 | 60.58 | 60.58 | -0.31% | 383 |
| Sep 17, 2026 | 60.29 | 60.76 | 60.29 | 60.76 | 60.76 | 0.70% | - |
| Sep 16, 2026 | 59.84 | 60.34 | 59.76 | 60.34 | 60.34 | 0.28% | 1 |
| Sep 15, 2026 | 59.83 | 60.17 | 59.75 | 60.17 | 60.17 | -0.04% | 1,144 |
| Sep 14, 2026 | 59.81 | 60.20 | 59.81 | 60.20 | 60.20 | 0.94% | - |
| Sep 11, 2026 | 59.79 | 59.79 | 59.60 | 59.64 | 59.64 | 0.29% | 1 |
| Sep 10, 2026 | 59.79 | 59.79 | 59.47 | 59.47 | 59.47 | -0.53% | 3 |
| Sep 9, 2026 | 59.97 | 59.97 | 59.78 | 59.78 | 59.78 | -0.55% | - |
| Sep 8, 2026 | 60.04 | 60.12 | 60.04 | 60.11 | 60.11 | 0.20% | - |
| Sep 7, 2026 | 60.20 | 60.22 | 59.99 | 59.99 | 59.99 | -0.37% | 6 |
| Sep 4, 2026 | 60.09 | 60.34 | 60.09 | 60.21 | 60.21 | 0.08% | 4,595 |
| Sep 3, 2026 | 60.14 | 60.20 | 60.14 | 60.16 | 60.16 | - | - |
| Sep 2, 2026 | 60.29 | 60.29 | 60.16 | 60.16 | 60.16 | -0.21% | 2 |
| Sep 1, 2026 | 60.28 | 60.29 | 60.28 | 60.29 | 60.29 | 0.02% | 1 |
| Aug 31, 2026 | 60.55 | 60.55 | 60.27 | 60.27 | 60.27 | -0.42% | - |
| Aug 28, 2026 | 60.24 | 60.53 | 60.24 | 60.53 | 60.53 | 0.41% | - |
| Aug 27, 2026 | 60.35 | 60.35 | 60.28 | 60.28 | 60.28 | -0.25% | - |
| Aug 26, 2026 | 60.47 | 60.47 | 60.40 | 60.43 | 60.43 | 0.20% | - |
| Aug 25, 2026 | 60.27 | 60.32 | 60.27 | 60.31 | 60.31 | 0.21% | 378 |
| Aug 24, 2026 | 60.18 | 60.19 | 60.16 | 60.19 | 60.19 | 0.14% | - |
| Aug 21, 2026 | 60.03 | 60.13 | 59.97 | 60.10 | 60.10 | 0.09% | 296 |
| Aug 20, 2026 | 60.13 | 60.13 | 60.01 | 60.05 | 60.05 | -0.16% | - |
| Aug 19, 2026 | 60.56 | 60.56 | 60.15 | 60.15 | 60.15 | -0.80% | 2,028 |
| Aug 18, 2026 | 60.68 | 60.68 | 60.62 | 60.63 | 60.63 | -0.26% | 4 |
| Aug 17, 2026 | 60.78 | 60.79 | 60.74 | 60.79 | 60.79 | -0.05% | 6 |
| Aug 14, 2026 | 61.02 | 61.12 | 60.82 | 60.82 | 60.82 | -0.84% | - |
| Aug 13, 2026 | 61.54 | 61.54 | 61.27 | 61.34 | 61.34 | 0.12% | - |
| Aug 12, 2026 | 61.35 | 61.35 | 61.26 | 61.26 | 61.26 | 0.15% | - |
| Aug 11, 2026 | 61.06 | 61.23 | 61.06 | 61.17 | 61.17 | 0.15% | 452 |
| Aug 10, 2026 | 61.39 | 61.39 | 61.08 | 61.08 | 61.08 | -0.27% | - |
| Aug 7, 2026 | 61.40 | 61.40 | 61.19 | 61.24 | 61.24 | -0.23% | 5 |
| Aug 6, 2026 | 61.42 | 61.42 | 61.32 | 61.38 | 61.38 | 0.06% | - |
| Aug 5, 2026 | 61.44 | 61.44 | 61.35 | 61.35 | 61.35 | -0.23% | 2 |
| Aug 4, 2026 | 61.46 | 61.49 | 61.32 | 61.49 | 61.49 | 0.18% | 1 |
| Aug 3, 2026 | 61.24 | 61.38 | 61.24 | 61.38 | 61.38 | 0.43% | - |
| Jul 31, 2026 | 61.25 | 61.25 | 61.12 | 61.12 | 61.12 | -0.09% | 4 |
| Jul 30, 2026 | 61.60 | 61.60 | 61.18 | 61.18 | 61.18 | -1.20% | 2 |
| Jul 29, 2026 | 62.01 | 62.01 | 61.92 | 61.92 | 61.92 | -0.20% | 2 |
| Jul 28, 2026 | 62.23 | 62.23 | 62.05 | 62.05 | 62.05 | - | - |
| Jul 27, 2026 | 61.94 | 62.04 | 61.94 | 62.04 | 62.04 | 0.40% | - |
| Jul 24, 2026 | 61.84 | 61.84 | 61.72 | 61.79 | 61.79 | 0.22% | - |
| Jul 23, 2026 | 61.64 | 61.67 | 61.61 | 61.66 | 61.66 | 0.09% | 2,592 |
| Jul 22, 2026 | 61.64 | 61.64 | 61.60 | 61.60 | 61.60 | -0.07% | - |
| Jul 21, 2026 | 61.65 | 61.65 | 61.59 | 61.64 | 61.64 | -0.10% | 1 |
| Jul 20, 2026 | 61.71 | 61.71 | 61.63 | 61.70 | 61.70 | 0.16% | - |
| Jul 17, 2026 | 61.60 | 61.70 | 61.60 | 61.60 | 61.60 | 0.07% | - |
| Jul 16, 2026 | 61.42 | 61.56 | 61.42 | 61.56 | 61.56 | -0.22% | - |
| Jul 15, 2026 | 61.63 | 61.72 | 61.63 | 61.70 | 61.70 | - | 7 |