Xtrackers Eurozone Government Bond 3-5 UCITS ETF (LON:XGEP)
London · Delayed Price · Currency is GBP 8.78
-0.04 (-0.48%)
At close: Sep 23, 2026
LON:XGEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.81 | 8.78 | 8.78 | 8.78 | 8.78 | -0.48% | 1,431 |
| Sep 22, 2026 | 8.81 | 8.83 | 8.81 | 8.82 | 8.82 | -0.01% | 7,443 |
| Sep 21, 2026 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | 0.33% | 286 |
| Sep 18, 2026 | 8.81 | 8.81 | 8.79 | 8.79 | 8.79 | -0.32% | 95 |
| Sep 17, 2026 | 8.81 | 8.82 | 8.80 | 8.82 | 8.82 | 0.06% | 4,778 |
| Sep 16, 2026 | 8.81 | 8.81 | 8.80 | 8.81 | 8.81 | 0.13% | 466 |
| Sep 15, 2026 | 8.79 | 8.81 | 8.79 | 8.80 | 8.80 | 0.07% | 2,229 |
| Sep 14, 2026 | 8.81 | 8.81 | 8.79 | 8.79 | 8.79 | -0.31% | 1,698 |
| Sep 11, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.09% | 1,602 |
| Sep 10, 2026 | 8.82 | 8.86 | 8.82 | 8.81 | 8.81 | -0.47% | 1,550 |
| Sep 9, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.85 | -0.31% | 267 |
| Sep 8, 2026 | 8.87 | 8.88 | 8.88 | 8.88 | 8.88 | 0.07% | 1,305 |
| Sep 7, 2026 | 8.88 | 8.89 | 8.88 | 8.88 | 8.88 | -0.17% | 1,875 |
| Sep 4, 2026 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | 0.07% | 1,606 |
| Sep 3, 2026 | 8.88 | 8.89 | 8.87 | 8.89 | 8.89 | 0.17% | 89 |
| Sep 2, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% | 621 |
| Sep 1, 2026 | 8.88 | 8.89 | 8.87 | 8.88 | 8.88 | -0.19% | 6,328 |
| Aug 28, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -0.12% | 3,783 |
| Aug 27, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | -0.09% | 58,406 |
| Aug 26, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | -0.08% | 182 |
| Aug 25, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 0.20% | 2,650 |
| Aug 24, 2026 | 8.91 | 8.91 | 8.90 | 8.91 | 8.90 | 0.03% | 16,216 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.91 | 8.90 | 8.90 | -0.01% | 3,425 |
| Aug 20, 2026 | 8.91 | 8.91 | 8.91 | 8.90 | 8.90 | 0.06% | 2,767 |
| Aug 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.01% | 265 |
| Aug 18, 2026 | 9.02 | 9.02 | 9.01 | 9.01 | 8.90 | -0.20% | 441 |
| Aug 17, 2026 | 9.03 | 9.04 | 9.03 | 9.03 | 8.92 | -0.02% | 5,357 |
| Aug 14, 2026 | 9.04 | 9.04 | 9.03 | 9.03 | 8.92 | -0.17% | 1,026 |
| Aug 13, 2026 | 9.04 | 9.05 | 9.04 | 9.04 | 8.93 | 0.09% | 1,030 |
| Aug 12, 2026 | 9.03 | 9.04 | 9.03 | 9.04 | 8.92 | 0.02% | 297 |
| Aug 11, 2026 | 9.02 | 9.04 | 9.02 | 9.03 | 8.92 | 0.06% | 3,097 |
| Aug 10, 2026 | 9.05 | 9.05 | 9.03 | 9.03 | 8.92 | -0.20% | 2,468 |
| Aug 7, 2026 | 9.04 | 9.05 | 9.04 | 9.05 | 8.93 | 0.05% | 814 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.04 | 9.04 | 8.93 | -0.09% | 1,030 |
| Aug 5, 2026 | 9.05 | 9.06 | 9.04 | 9.05 | 8.94 | 0.02% | 6,994 |
| Aug 4, 2026 | 9.03 | 9.05 | 9.03 | 9.05 | 8.94 | 0.22% | 4,016 |
| Aug 3, 2026 | 9.03 | 9.03 | 9.02 | 9.03 | 8.92 | 0.23% | 1,545 |
| Jul 31, 2026 | 9.03 | 9.03 | 9.01 | 9.01 | 8.90 | -0.11% | 1,590 |
| Jul 30, 2026 | 9.02 | 9.02 | 9.01 | 9.02 | 8.91 | 0.09% | 4,326 |
| Jul 29, 2026 | 9.03 | 9.03 | 9.01 | 9.01 | 8.90 | -0.23% | 212 |
| Jul 28, 2026 | 9.03 | 9.03 | 9.02 | 9.03 | 8.92 | 0.14% | 3,148 |
| Jul 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.91 | 0.20% | 1,674 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 8.89 | 0.26% | 2,241 |
| Jul 23, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | 8.87 | -0.16% | 6,306 |
| Jul 22, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.88 | -0.14% | 3,365 |
| Jul 21, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 8.89 | -0.06% | 11,680 |
| Jul 20, 2026 | 9.01 | 9.01 | 9.00 | 9.01 | 8.90 | - | 13,382 |
| Jul 17, 2026 | 9.02 | 9.02 | 9.00 | 9.01 | 8.90 | -0.03% | 331 |
| Jul 16, 2026 | 9.01 | 9.01 | 9.00 | 9.01 | 8.90 | -0.10% | 334 |
| Jul 15, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 8.91 | -0.04% | 3,524 |