Xtrackers Global Inflation-Linked Bond UCITS ETF (LON:0DMR)
London · Delayed Price · Currency is GBP · Price in EUR 216.12
+0.47 (0.22%)
At close: Sep 22, 2026
LON:0DMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 216.45 | 216.12 | 215.85 | 216.12 | 216.12 | 0.22% | 1 |
| Sep 21, 2026 | 215.15 | 216.27 | 215.65 | 215.65 | 215.65 | 0.12% | 2 |
| Sep 18, 2026 | 216.00 | 215.40 | 215.15 | 215.40 | 215.40 | -0.07% | - |
| Sep 17, 2026 | 215.05 | 215.56 | 215.17 | 215.56 | 215.56 | 0.33% | 2 |
| Sep 16, 2026 | 231.45 | 214.85 | 214.58 | 214.85 | 214.85 | 0.04% | 1 |
| Sep 15, 2026 | 213.88 | 215.27 | 213.14 | 214.76 | 214.76 | -0.09% | 673 |
| Sep 14, 2026 | 215.30 | 215.58 | 214.95 | 214.95 | 214.95 | -0.52% | - |
| Sep 11, 2026 | 215.68 | 216.32 | 215.60 | 216.08 | 216.08 | -0.03% | 2,138 |
| Sep 10, 2026 | 216.63 | 216.75 | 216.14 | 216.14 | 216.14 | -0.44% | - |
| Sep 9, 2026 | 218.05 | 217.42 | 217.10 | 217.10 | 217.10 | -0.09% | 560 |
| Sep 8, 2026 | 217.05 | 217.43 | 216.77 | 217.30 | 217.30 | 0.11% | 1 |
| Sep 7, 2026 | 218.00 | 217.19 | 216.90 | 217.07 | 217.07 | -0.06% | 2 |
| Sep 4, 2026 | 217.35 | 217.30 | 216.93 | 217.21 | 217.21 | 0.06% | 19 |
| Sep 3, 2026 | 216.78 | 217.15 | 216.73 | 217.08 | 217.08 | 0.19% | 371 |
| Sep 2, 2026 | 215.35 | 216.68 | 216.08 | 216.66 | 216.66 | -0.14% | 442 |
| Sep 1, 2026 | 215.93 | 216.97 | 215.40 | 216.97 | 216.97 | 0.15% | 6 |
| Aug 31, 2026 | 215.46 | 218.83 | 215.46 | 216.65 | 216.65 | -0.43% | 7 |
| Aug 28, 2026 | 217.68 | 218.30 | 216.33 | 217.58 | 217.58 | -0.22% | 22 |
| Aug 27, 2026 | 221.63 | 218.05 | 217.22 | 218.05 | 218.05 | -0.01% | - |
| Aug 26, 2026 | 218.88 | 218.49 | 217.85 | 218.08 | 218.08 | -0.10% | 1 |
| Aug 25, 2026 | 217.25 | 218.30 | 216.91 | 218.30 | 218.30 | 0.53% | 1 |
| Aug 24, 2026 | 217.25 | 217.50 | 217.15 | 217.15 | 217.15 | -0.19% | 24 |
| Aug 21, 2026 | 217.30 | 217.78 | 217.10 | 217.55 | 217.55 | -0.05% | 1 |
| Aug 20, 2026 | 217.35 | 217.80 | 217.20 | 217.65 | 217.65 | 0.11% | 32 |
| Aug 19, 2026 | 218.05 | 217.70 | 217.10 | 217.41 | 217.41 | 0.27% | 714 |
| Aug 18, 2026 | 216.68 | 216.89 | 216.37 | 216.83 | 216.83 | -0.17% | 714 |
| Aug 17, 2026 | 217.25 | 217.58 | 216.87 | 217.19 | 217.19 | -0.05% | 11 |
| Aug 14, 2026 | 217.40 | 217.74 | 217.30 | 217.30 | 217.30 | - | 1 |
| Aug 13, 2026 | 217.35 | 217.80 | 217.31 | 217.31 | 217.31 | -0.13% | 3 |
| Aug 12, 2026 | 216.78 | 217.59 | 217.20 | 217.59 | 217.59 | 0.33% | 472 |
| Aug 11, 2026 | 216.15 | 217.25 | 216.31 | 216.87 | 216.87 | -0.11% | 1,051 |
| Aug 10, 2026 | 216.88 | 217.75 | 217.10 | 217.10 | 217.10 | -0.18% | 63 |
| Aug 7, 2026 | 216.25 | 217.50 | 216.86 | 217.50 | 217.50 | 0.07% | 73 |
| Aug 6, 2026 | 216.83 | 217.71 | 217.35 | 217.35 | 217.35 | -0.21% | 1 |
| Aug 5, 2026 | 217.00 | 217.95 | 217.65 | 217.80 | 217.80 | 0.09% | 1 |
| Aug 4, 2026 | 210.63 | 217.95 | 216.72 | 217.60 | 217.60 | 0.39% | 180 |
| Aug 3, 2026 | 217.88 | 218.00 | 215.61 | 216.75 | 216.75 | 0.08% | 3 |
| Jul 31, 2026 | 210.44 | 217.40 | 216.58 | 216.58 | 216.58 | -0.16% | 11 |
| Jul 30, 2026 | 216.35 | 217.08 | 216.92 | 216.92 | 216.92 | 0.07% | 2 |
| Jul 29, 2026 | 216.58 | 216.90 | 216.71 | 216.76 | 216.76 | -0.02% | 5 |
| Jul 28, 2026 | 217.30 | 217.06 | 216.80 | 216.80 | 216.80 | -0.06% | 45 |
| Jul 27, 2026 | 216.05 | 217.50 | 216.75 | 216.94 | 216.94 | -0.06% | 4 |
| Jul 24, 2026 | 217.68 | 217.12 | 216.53 | 217.06 | 217.06 | - | 1 |
| Jul 23, 2026 | 217.05 | 217.45 | 216.77 | 217.06 | 217.06 | -0.06% | 1 |
| Jul 22, 2026 | 210.53 | 217.60 | 216.95 | 217.19 | 217.19 | -0.07% | 2 |
| Jul 21, 2026 | 217.30 | 217.58 | 217.32 | 217.35 | 217.35 | -0.51% | - |
| Jul 20, 2026 | 211.40 | 218.47 | 215.17 | 218.47 | 218.47 | 0.18% | 38 |
| Jul 17, 2026 | 211.35 | 218.46 | 217.86 | 218.07 | 218.07 | 0.23% | 2 |
| Jul 16, 2026 | 210.88 | 218.04 | 217.53 | 217.57 | 217.57 | -0.20% | 1 |
| Jul 15, 2026 | 210.88 | 218.00 | 217.35 | 218.00 | 218.00 | 0.05% | - |