Xtrackers II ESG Global Government Bond UCITS ETF (ETR:XZEG)
Germany · Delayed Price · Currency is EUR 5.45
0.00 (-0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XZEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | -0.08% | 1,846 |
| Sep 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.41% | - |
| Sep 18, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -0.40% | 848 |
| Sep 17, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.25% | - |
| Sep 16, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.26% | - |
| Sep 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.15% | 4,994 |
| Sep 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.11% | 2 |
| Sep 11, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.03% | 2 |
| Sep 10, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.46% | 51 |
| Sep 9, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.49% | - |
| Sep 8, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.23% | 469 |
| Sep 7, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | -0.19% | 100 |
| Sep 4, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.10% | 11 |
| Sep 3, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.46% | 9 |
| Sep 2, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | -0.08% | 161 |
| Sep 1, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.23% | 18,075 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.23% | - |
| Aug 28, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | -0.19% | 10 |
| Aug 27, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.05% | 4 |
| Aug 26, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.14% | 1 |
| Aug 25, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.33% | 33 |
| Aug 24, 2026 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 0.14% | 887 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.02% | - |
| Aug 20, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.13% | 10,099 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 0.24% | - |
| Aug 18, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.49 | -0.18% | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.50 | -0.14% | - |
| Aug 14, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.51 | -0.35% | 1,011 |
| Aug 13, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.52 | 0.14% | 6 |
| Aug 12, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.52 | 0.14% | - |
| Aug 11, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.51 | -0.02% | 17 |
| Aug 10, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.51 | -0.31% | 2,069 |
| Aug 7, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | 0.03% | - |
| Aug 6, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.53 | -0.14% | - |
| Aug 5, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.53 | 0.08% | 161 |
| Aug 4, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.53 | 0.36% | - |
| Aug 3, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.51 | 0.22% | 133 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.50 | -0.27% | 4 |
| Jul 30, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.51 | -0.04% | - |
| Jul 29, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.51 | -0.26% | - |
| Jul 28, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | 0.22% | - |
| Jul 27, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.52 | 0.18% | 9,001 |
| Jul 24, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.51 | 0.31% | 5 |
| Jul 23, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.49 | -0.31% | - |
| Jul 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | -0.01% | - |
| Jul 21, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.51 | -0.23% | 674 |
| Jul 20, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | -0.21% | - |
| Jul 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | 0.10% | - |
| Jul 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | -0.17% | - |
| Jul 15, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.53 | 0.08% | - |