Xtrackers Germany Government Bond UCITS ETF (LON:XBGB)
London · Delayed Price · Currency is GBP · Price in GBX 576.68
+0.07 (0.01%)
At close: Sep 22, 2026
LON:XBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 576.05 | 577.60 | 576.05 | 576.68 | 576.68 | 0.01% | 8,313 |
| Sep 21, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | 0.43% | - |
| Sep 18, 2026 | 574.15 | 574.15 | 574.15 | 574.15 | 574.15 | -0.22% | - |
| Sep 17, 2026 | 575.43 | 575.43 | 575.43 | 575.43 | 575.43 | 0.22% | - |
| Sep 16, 2026 | 574.18 | 574.18 | 574.18 | 574.18 | 574.18 | 0.16% | - |
| Sep 15, 2026 | 573.25 | 573.25 | 573.25 | 573.25 | 573.25 | -0.01% | - |
| Sep 14, 2026 | 572.95 | 572.95 | 572.95 | 573.30 | 573.30 | -0.12% | 1,497 |
| Sep 11, 2026 | 574.25 | 574.25 | 574.25 | 574.00 | 574.00 | 0.01% | 1,490 |
| Sep 10, 2026 | 574.40 | 574.40 | 574.40 | 573.93 | 573.93 | -0.39% | 1,490 |
| Sep 9, 2026 | 576.20 | 576.20 | 576.20 | 576.20 | 576.20 | -0.46% | - |
| Sep 8, 2026 | 578.20 | 578.20 | 578.20 | 578.85 | 578.85 | 0.19% | 1,486 |
| Sep 7, 2026 | 577.78 | 577.78 | 577.78 | 577.78 | 577.78 | -0.27% | - |
| Sep 4, 2026 | 579.35 | 579.35 | 579.35 | 579.35 | 579.35 | 0.09% | - |
| Sep 3, 2026 | 578.83 | 578.83 | 578.83 | 578.83 | 578.83 | 0.19% | - |
| Sep 2, 2026 | 577.27 | 577.27 | 577.27 | 577.70 | 577.70 | -0.26% | 2,619,000 |
| Sep 1, 2026 | 578.90 | 578.90 | 578.90 | 579.23 | 579.23 | -0.30% | 1,480 |
| Aug 28, 2026 | 581.60 | 581.60 | 581.60 | 580.98 | 580.98 | -0.12% | 1,475 |
| Aug 27, 2026 | 581.70 | 581.80 | 581.70 | 581.70 | 581.70 | -0.13% | 2,944 |
| Aug 26, 2026 | 582.45 | 582.45 | 582.45 | 582.45 | 582.45 | -0.12% | - |
| Aug 25, 2026 | 581.40 | 582.50 | 581.40 | 583.15 | 583.15 | 0.29% | 2,944 |
| Aug 24, 2026 | 581.70 | 581.70 | 581.30 | 581.45 | 581.45 | 0.07% | 7,260 |
| Aug 21, 2026 | 581.05 | 581.05 | 581.05 | 581.05 | 581.05 | 0.01% | - |
| Aug 20, 2026 | 581.15 | 581.50 | 581.15 | 581.00 | 581.00 | 0.06% | 4,428 |
| Aug 19, 2026 | 580.65 | 580.65 | 580.65 | 580.65 | 580.65 | - | - |
| Aug 18, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 580.66 | -0.23% | - |
| Aug 17, 2026 | 588.05 | 588.05 | 588.05 | 587.38 | 582.02 | -0.09% | 2,908 |
| Aug 14, 2026 | 587.93 | 587.93 | 587.93 | 587.93 | 582.57 | -0.40% | - |
| Aug 13, 2026 | 590.35 | 590.35 | 590.05 | 590.30 | 584.92 | 0.14% | 5,800 |
| Aug 12, 2026 | 589.48 | 589.48 | 589.48 | 589.48 | 584.10 | - | - |
| Aug 11, 2026 | 588.25 | 588.25 | 588.25 | 589.48 | 584.10 | 0.14% | 1,452 |
| Aug 10, 2026 | 588.63 | 588.63 | 588.63 | 588.63 | 583.26 | -0.29% | - |
| Aug 7, 2026 | 590.35 | 590.35 | 590.35 | 590.35 | 584.97 | 0.02% | - |
| Aug 6, 2026 | 590.25 | 590.25 | 590.25 | 590.25 | 584.87 | -0.14% | - |
| Aug 5, 2026 | 590.60 | 591.63 | 590.60 | 591.05 | 585.66 | 0.12% | 3,539 |
| Aug 4, 2026 | 590.33 | 590.33 | 590.33 | 590.33 | 584.95 | 0.22% | - |
| Aug 3, 2026 | 589.20 | 589.20 | 589.20 | 589.05 | 583.68 | 0.32% | 1,290 |
| Jul 31, 2026 | 589.20 | 589.20 | 588.25 | 587.15 | 581.80 | -0.20% | 6,648 |
| Jul 30, 2026 | 588.15 | 588.15 | 588.15 | 588.33 | 582.96 | -0.06% | 2,910 |
| Jul 29, 2026 | 588.70 | 588.70 | 588.70 | 588.70 | 583.34 | -0.25% | - |
| Jul 28, 2026 | 590.20 | 590.20 | 590.20 | 590.20 | 584.82 | 0.14% | - |
| Jul 27, 2026 | 589.35 | 589.35 | 589.35 | 589.35 | 583.98 | 0.29% | - |
| Jul 24, 2026 | 587.65 | 587.65 | 587.65 | 587.65 | 582.30 | 0.29% | - |
| Jul 23, 2026 | 586.70 | 586.70 | 586.70 | 585.95 | 580.61 | -0.17% | 1,453 |
| Jul 22, 2026 | 586.70 | 586.70 | 586.70 | 586.95 | 581.60 | -0.08% | 1,333 |
| Jul 21, 2026 | 587.40 | 587.40 | 587.40 | 587.40 | 582.05 | -0.08% | - |
| Jul 20, 2026 | 588.30 | 588.35 | 588.30 | 587.85 | 582.49 | -0.12% | 2,890 |
| Jul 17, 2026 | 588.58 | 588.58 | 588.58 | 588.58 | 583.21 | 0.10% | - |
| Jul 16, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 582.64 | -0.14% | - |
| Jul 15, 2026 | 588.83 | 588.83 | 588.83 | 588.83 | 583.46 | -0.09% | - |
| Jul 14, 2026 | 588.95 | 589.15 | 588.95 | 589.35 | 583.98 | 0.04% | 4,344 |