Xtrackers Global Government Bond UCITS ETF (LON:XG7S)
London · Delayed Price · Currency is GBP · Price in GBX 18,561
-13 (-0.07%)
Sep 23, 2026, 3:10 PM GMT
LON:XG7S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,620.00 | 18,620.00 | 18,620.00 | 18,546.50 | 18,546.50 | -0.15% | 23 |
| Sep 22, 2026 | 18,552.00 | 18,550.00 | 18,550.00 | 18,574.00 | 18,574.00 | 0.09% | 25 |
| Sep 21, 2026 | 18,549.42 | 18,561.74 | 18,547.04 | 18,556.50 | 18,556.50 | 0.32% | 39 |
| Sep 18, 2026 | 18,594.00 | 18,594.00 | 18,550.42 | 18,496.50 | 18,496.50 | -0.56% | 1 |
| Sep 17, 2026 | 18,601.50 | 18,601.50 | 18,601.50 | 18,601.50 | 18,601.50 | 0.60% | - |
| Sep 16, 2026 | 18,423.25 | 18,423.25 | 18,423.25 | 18,490.50 | 18,490.50 | 0.50% | 11 |
| Sep 15, 2026 | 18,485.00 | 18,485.00 | 18,485.00 | 18,398.50 | 18,398.50 | -0.20% | 1 |
| Sep 14, 2026 | 18,410.00 | 18,430.00 | 18,410.00 | 18,436.00 | 18,436.00 | -0.12% | - |
| Sep 11, 2026 | 18,400.00 | 18,475.00 | 18,400.00 | 18,459.00 | 18,459.00 | -0.07% | - |
| Sep 10, 2026 | 18,522.00 | 18,522.00 | 18,522.00 | 18,471.50 | 18,471.50 | -0.35% | 4 |
| Sep 9, 2026 | 18,536.50 | 18,536.50 | 18,536.50 | 18,536.50 | 18,536.50 | -0.33% | - |
| Sep 8, 2026 | 18,617.00 | 18,619.00 | 18,609.00 | 18,598.50 | 18,598.50 | 0.10% | 2 |
| Sep 7, 2026 | 18,526.00 | 18,623.00 | 18,526.00 | 18,579.50 | 18,579.50 | -0.16% | 31 |
| Sep 4, 2026 | 18,587.00 | 18,647.45 | 18,587.00 | 18,609.50 | 18,609.50 | 0.08% | 29 |
| Sep 3, 2026 | 18,612.00 | 18,640.67 | 18,612.00 | 18,594.00 | 18,594.00 | 0.41% | 1 |
| Sep 2, 2026 | 18,514.00 | 18,514.00 | 18,514.00 | 18,518.50 | 18,518.50 | 0.11% | 11 |
| Sep 1, 2026 | 18,514.00 | 18,514.00 | 18,514.00 | 18,499.00 | 18,499.00 | -0.19% | 3 |
| Aug 28, 2026 | 18,663.00 | 18,663.00 | 18,558.00 | 18,534.50 | 18,534.50 | -0.16% | - |
| Aug 27, 2026 | 18,563.50 | 18,563.50 | 18,563.50 | 18,563.50 | 18,563.50 | - | - |
| Aug 26, 2026 | 18,578.00 | 18,578.00 | 18,578.00 | 18,563.00 | 18,563.00 | 0.15% | - |
| Aug 25, 2026 | 18,500.00 | 18,551.00 | 18,499.00 | 18,535.50 | 18,535.50 | 0.30% | 2 |
| Aug 24, 2026 | 18,479.50 | 18,479.50 | 18,479.50 | 18,479.50 | 18,479.50 | 0.04% | - |
| Aug 21, 2026 | 18,477.60 | 18,477.60 | 18,477.60 | 18,472.50 | 18,472.50 | -0.01% | 17 |
| Aug 20, 2026 | 18,497.00 | 18,518.00 | 18,491.74 | 18,475.00 | 18,475.00 | -0.21% | 8 |
| Aug 19, 2026 | 18,523.71 | 18,523.71 | 18,491.00 | 18,513.00 | 18,513.00 | 0.07% | 89 |
| Aug 18, 2026 | 18,532.00 | 18,532.00 | 18,532.00 | 18,500.50 | 18,500.50 | -0.11% | 2 |
| Aug 17, 2026 | 18,543.00 | 18,543.00 | 18,543.00 | 18,521.00 | 18,521.00 | -0.18% | 2 |
| Aug 14, 2026 | 18,642.00 | 18,642.00 | 18,642.00 | 18,555.00 | 18,555.00 | -0.46% | - |
| Aug 13, 2026 | 18,677.78 | 18,677.78 | 18,677.78 | 18,640.50 | 18,640.50 | 0.16% | 3 |
| Aug 12, 2026 | 18,625.81 | 18,625.81 | 18,623.74 | 18,611.50 | 18,611.50 | 0.05% | 4 |
| Aug 11, 2026 | 18,647.00 | 18,647.00 | 18,636.56 | 18,603.00 | 18,603.00 | 0.12% | 5 |
| Aug 10, 2026 | 18,647.00 | 18,647.00 | 18,579.15 | 18,580.00 | 18,580.00 | -0.52% | 5 |
| Aug 7, 2026 | 18,667.00 | 18,734.00 | 18,667.00 | 18,677.50 | 18,677.50 | -0.09% | 1 |
| Aug 6, 2026 | 18,719.74 | 18,719.74 | 18,719.74 | 18,694.50 | 18,694.50 | -0.16% | 1 |
| Aug 5, 2026 | 18,854.00 | 18,854.00 | 18,730.69 | 18,725.00 | 18,725.00 | 0.07% | 2 |
| Aug 4, 2026 | 18,710.00 | 18,710.00 | 18,708.00 | 18,712.00 | 18,712.00 | 0.10% | 2 |
| Aug 3, 2026 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.69% | - |
| Jul 31, 2026 | 18,646.00 | 18,658.00 | 18,595.58 | 18,566.50 | 18,566.50 | -0.44% | 2 |
| Jul 30, 2026 | 18,686.00 | 18,686.00 | 18,682.99 | 18,648.00 | 18,648.00 | -0.52% | 93 |
| Jul 29, 2026 | 18,771.00 | 18,771.00 | 18,759.00 | 18,745.50 | 18,745.50 | -0.20% | - |
| Jul 28, 2026 | 18,780.00 | 18,783.00 | 18,762.00 | 18,783.00 | 18,783.00 | 0.40% | 1 |
| Jul 27, 2026 | 18,709.00 | 18,709.00 | 18,709.00 | 18,709.00 | 18,709.00 | 0.31% | 1 |
| Jul 24, 2026 | 18,652.00 | 18,664.96 | 18,652.00 | 18,651.00 | 18,651.00 | 0.13% | 1 |
| Jul 23, 2026 | 18,603.00 | 18,635.00 | 18,593.00 | 18,627.00 | 18,627.00 | 0.03% | 276 |
| Jul 22, 2026 | 18,620.50 | 18,620.50 | 18,620.50 | 18,620.50 | 18,620.50 | -0.14% | - |
| Jul 21, 2026 | 18,632.00 | 18,632.00 | 18,601.00 | 18,646.50 | 18,646.50 | 0.21% | 3 |
| Jul 20, 2026 | 18,585.58 | 18,606.60 | 18,585.58 | 18,606.50 | 18,606.50 | -0.12% | 43 |
| Jul 17, 2026 | 18,638.00 | 18,672.00 | 18,610.00 | 18,628.00 | 18,628.00 | 0.28% | 52 |
| Jul 16, 2026 | 18,575.50 | 18,575.50 | 18,575.50 | 18,575.50 | 18,575.50 | -0.13% | - |
| Jul 15, 2026 | 18,662.37 | 18,662.37 | 18,623.33 | 18,600.00 | 18,600.00 | -0.62% | 192 |