Xtrackers II ESG Global Government Bond UCITS ETF (ETR:XZWG)
Germany · Delayed Price · Currency is EUR 5.36
+0.00 (0.07%)
At close: Sep 22, 2026
ETR:XZWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 0.07% | - |
| Sep 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.27% | - |
| Sep 18, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | -0.20% | 1 |
| Sep 17, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.33% | - |
| Sep 16, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 0.27% | - |
| Sep 15, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.32 | -0.18% | 9 |
| Sep 14, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 0.11% | 1 |
| Sep 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.11% | - |
| Sep 10, 2026 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.55% | - |
| Sep 9, 2026 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.34% | - |
| Sep 8, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.16% | - |
| Sep 7, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.11% | 82 |
| Sep 4, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | -0.01% | - |
| Sep 3, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.41% | - |
| Sep 2, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.09% | - |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.04% | - |
| Aug 31, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.35 | -0.28% | - |
| Aug 28, 2026 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | -0.01% | - |
| Aug 27, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.02% | - |
| Aug 26, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.08% | - |
| Aug 25, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.30% | - |
| Aug 24, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 0.15% | - |
| Aug 21, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.04% | - |
| Aug 20, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.14% | - |
| Aug 19, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.10% | 65 |
| Aug 18, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.37 | -0.17% | 117 |
| Aug 17, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.38 | -0.15% | - |
| Aug 14, 2026 | 5.45 | 5.45 | 5.42 | 5.42 | 5.38 | -0.51% | - |
| Aug 13, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.41 | 0.15% | - |
| Aug 12, 2026 | 5.44 | 5.45 | 5.44 | 5.44 | 5.40 | 0.03% | - |
| Aug 11, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.40 | 0.11% | 150 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.40 | -0.28% | 24 |
| Aug 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -0.03% | - |
| Aug 6, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.41 | -0.07% | 44 |
| Aug 5, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.42 | -0.04% | 10 |
| Aug 4, 2026 | 5.45 | 5.46 | 5.44 | 5.46 | 5.42 | 0.18% | - |
| Aug 3, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.41 | 0.39% | - |
| Jul 31, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.39 | -0.17% | 1 |
| Jul 30, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.40 | -0.50% | 3,664 |
| Jul 29, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.42 | -0.21% | 64 |
| Jul 28, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 0.22% | - |
| Jul 27, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.42 | 0.17% | - |
| Jul 24, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.41 | 0.28% | - |
| Jul 23, 2026 | 5.44 | 5.44 | 5.43 | 5.44 | 5.40 | -0.18% | 3,937 |
| Jul 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -0.20% | - |
| Jul 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | -0.05% | - |
| Jul 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | -0.15% | 5,494 |
| Jul 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | 0.08% | - |
| Jul 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -0.16% | - |
| Jul 15, 2026 | 5.46 | 5.47 | 5.45 | 5.47 | 5.43 | 0.09% | 3,658 |