Xtrackers II ESG Global Government Bond UCITS ETF (ETR:XGVC)
Germany · Delayed Price · Currency is EUR 8.07
+0.01 (0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XGVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.07 | 8.08 | 8.07 | 8.07 | 8.07 | 0.07% | - |
| Sep 21, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 0.27% | - |
| Sep 18, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | -0.26% | 8 |
| Sep 17, 2026 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 0.35% | - |
| Sep 16, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.31% | - |
| Sep 15, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.01 | -0.18% | 36 |
| Sep 14, 2026 | 8.03 | 8.03 | 8.02 | 8.03 | 8.03 | 0.11% | 555 |
| Sep 11, 2026 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 0.09% | 688 |
| Sep 10, 2026 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | -0.54% | - |
| Sep 9, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.44% | - |
| Sep 8, 2026 | 8.09 | 8.10 | 8.08 | 8.09 | 8.09 | 0.26% | 91 |
| Sep 7, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | -0.12% | - |
| Sep 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.01% | - |
| Sep 3, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.41% | - |
| Sep 2, 2026 | 8.05 | 8.05 | 8.04 | 8.05 | 8.05 | -0.02% | 551 |
| Sep 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% | 143 |
| Aug 31, 2026 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | -0.29% | - |
| Aug 28, 2026 | 8.08 | 8.08 | 8.07 | 8.08 | 8.08 | -0.01% | - |
| Aug 27, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | -0.02% | - |
| Aug 26, 2026 | 8.11 | 8.11 | 8.09 | 8.09 | 8.09 | -0.07% | - |
| Aug 25, 2026 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 0.30% | 41 |
| Aug 24, 2026 | 8.08 | 8.08 | 8.06 | 8.07 | 8.07 | 0.04% | - |
| Aug 21, 2026 | 8.06 | 8.06 | 8.05 | 8.06 | 8.06 | -0.04% | - |
| Aug 20, 2026 | 8.07 | 8.07 | 8.06 | 8.07 | 8.07 | -0.17% | 176 |
| Aug 19, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | 0.03% | 16,920 |
| Aug 18, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.17% | - |
| Aug 17, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.15% | - |
| Aug 14, 2026 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | -0.50% | - |
| Aug 13, 2026 | 8.14 | 8.16 | 8.13 | 8.15 | 8.15 | 0.15% | 626 |
| Aug 12, 2026 | 8.14 | 8.15 | 8.13 | 8.13 | 8.13 | 0.04% | 71 |
| Aug 11, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 0.11% | - |
| Aug 10, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.28% | - |
| Aug 7, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.14 | -0.03% | 42 |
| Aug 6, 2026 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.07% | 309 |
| Aug 5, 2026 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.04% | 55 |
| Aug 4, 2026 | 8.15 | 8.16 | 8.14 | 8.16 | 8.16 | 0.20% | - |
| Aug 3, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 0.37% | - |
| Jul 31, 2026 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | -0.17% | 1 |
| Jul 30, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | 8.12 | -0.38% | 4,675 |
| Jul 29, 2026 | 8.18 | 8.18 | 8.15 | 8.16 | 8.16 | -0.46% | 52,644 |
| Jul 28, 2026 | 8.19 | 8.21 | 8.17 | 8.19 | 8.19 | 0.36% | 78,492 |
| Jul 27, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | 0.17% | - |
| Jul 24, 2026 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 0.42% | 4 |
| Jul 23, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 8.11 | -0.33% | 7,554 |
| Jul 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.20% | - |
| Jul 21, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | -0.05% | - |
| Jul 20, 2026 | 8.16 | 8.17 | 8.16 | 8.16 | 8.16 | -0.14% | 385 |
| Jul 17, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | 0.07% | - |
| Jul 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.13% | 29 |
| Jul 15, 2026 | 8.17 | 8.18 | 8.16 | 8.18 | 8.18 | 0.07% | - |