Xtrackers Global Government Bond UCITS ETF (LON:0DXY)
London · Delayed Price · Currency is GBP · Price in EUR 166.22
0.00 (0.00%)
At close: Sep 21, 2026
LON:0DXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | 0.35% | - |
| Sep 16, 2026 | 165.38 | 165.65 | 165.38 | 165.65 | 165.65 | 0.04% | - |
| Sep 15, 2026 | 165.23 | 165.58 | 165.23 | 165.58 | 165.58 | -0.21% | - |
| Sep 11, 2026 | 166.05 | 166.05 | 165.92 | 165.92 | 165.92 | -0.14% | 765 |
| Sep 10, 2026 | 166.51 | 166.80 | 166.16 | 166.16 | 166.16 | -0.72% | 36 |
| Sep 8, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -0.01% | - |
| Sep 7, 2026 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | -0.10% | - |
| Sep 4, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.24% | 6 |
| Sep 1, 2026 | 167.37 | 167.37 | 167.16 | 167.16 | 167.16 | -0.30% | - |
| Aug 31, 2026 | 167.89 | 167.89 | 167.66 | 167.66 | 167.66 | -0.03% | - |
| Aug 28, 2026 | 167.76 | 168.11 | 167.72 | 167.72 | 167.72 | -0.09% | - |
| Aug 27, 2026 | 168.02 | 168.02 | 167.87 | 167.87 | 167.87 | -0.28% | - |
| Aug 26, 2026 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | 0.16% | 350 |
| Aug 25, 2026 | 168.03 | 168.06 | 168.03 | 168.06 | 168.06 | 0.21% | - |
| Aug 24, 2026 | 167.71 | 167.71 | 167.71 | 167.71 | 167.71 | -0.30% | - |
| Aug 20, 2026 | 168.21 | 168.21 | 168.21 | 168.21 | 168.20 | 0.25% | 160 |
| Aug 19, 2026 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | 0.07% | - |
| Aug 18, 2026 | 168.84 | 168.84 | 168.84 | 168.84 | 167.66 | -0.14% | 18 |
| Aug 17, 2026 | 169.08 | 169.08 | 169.08 | 169.08 | 167.90 | -0.38% | - |
| Aug 14, 2026 | 169.73 | 169.73 | 169.73 | 169.73 | 168.54 | 0.14% | - |
| Aug 10, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 168.30 | -0.10% | 21 |
| Aug 7, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 168.47 | -0.23% | 50 |
| Aug 5, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 168.87 | 0.48% | - |
| Aug 4, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 168.07 | -0.03% | 220 |
| Jul 31, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 168.12 | -0.20% | - |
| Jul 29, 2026 | 170.96 | 170.96 | 169.64 | 169.64 | 168.46 | 0.04% | 200 |
| Jul 28, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 168.39 | -0.06% | - |
| Jul 13, 2026 | 169.68 | 169.68 | 169.68 | 169.68 | 168.49 | -0.05% | - |
| Jul 8, 2026 | 169.53 | 169.76 | 169.53 | 169.76 | 168.57 | -0.73% | - |
| Jul 6, 2026 | 170.75 | 171.00 | 170.75 | 171.00 | 169.80 | -0.10% | 470 |
| Jul 1, 2026 | 171.19 | 171.19 | 170.99 | 171.17 | 169.97 | -0.32% | 6,000 |
| Jun 30, 2026 | 173.99 | 173.99 | 171.72 | 171.72 | 170.52 | 0.03% | - |
| Jun 29, 2026 | 171.96 | 171.96 | 171.68 | 171.68 | 170.47 | 0.51% | - |
| Jun 22, 2026 | 171.30 | 171.30 | 170.81 | 170.81 | 169.61 | 0.04% | 1,610 |
| Jun 19, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 169.55 | -0.22% | 110 |
| Jun 18, 2026 | 171.27 | 171.27 | 171.12 | 171.12 | 169.92 | -0.20% | 1,716 |
| Jun 17, 2026 | 171.25 | 171.45 | 171.25 | 171.45 | 170.25 | 0.98% | - |
| Jun 9, 2026 | 169.79 | 169.79 | 169.79 | 169.79 | 168.60 | - | 1 |
| Jun 8, 2026 | 169.80 | 169.80 | 169.79 | 169.79 | 168.60 | -0.80% | 1 |
| Jun 2, 2026 | 171.16 | 171.16 | 171.16 | 171.16 | 169.96 | 0.30% | - |
| May 29, 2026 | 170.84 | 170.84 | 170.64 | 170.64 | 169.44 | -0.06% | 400 |
| May 27, 2026 | 170.70 | 170.74 | 170.70 | 170.74 | 169.55 | 0.43% | 2 |
| May 26, 2026 | 170.01 | 170.01 | 170.01 | 170.01 | 168.82 | 0.68% | - |
| May 19, 2026 | 170.02 | 170.02 | 170.02 | 170.02 | 167.67 | -0.09% | 115 |
| May 18, 2026 | 170.16 | 170.16 | 170.16 | 170.16 | 167.81 | -0.13% | 115 |
| May 15, 2026 | 170.39 | 170.39 | 170.39 | 170.39 | 168.04 | -0.63% | 90 |
| May 14, 2026 | 171.48 | 171.48 | 171.48 | 171.48 | 169.10 | 0.28% | - |
| May 13, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 168.63 | -0.61% | 2,550 |
| May 11, 2026 | 171.92 | 172.04 | 171.92 | 172.04 | 169.66 | -0.12% | 4 |
| May 8, 2026 | 171.85 | 172.41 | 171.84 | 172.25 | 169.86 | -0.10% | - |