Xtrackers Global Government Bond UCITS ETF (LON:XGGB)
London · Delayed Price · Currency is GBP · Price in USD 255.75
+2.50 (0.99%)
At close: Sep 5, 2025
LON:XGGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 0.99% | - |
| Sep 4, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - | - |
| Sep 3, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 0.41% | - |
| Sep 2, 2025 | 252.23 | 252.23 | 252.23 | 252.23 | 252.23 | -0.48% | - |
| Sep 1, 2025 | 253.45 | 253.45 | 253.45 | 253.45 | 253.45 | -0.06% | - |
| Aug 29, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.08% | - |
| Aug 28, 2025 | 253.85 | 253.85 | 253.85 | 253.80 | 253.80 | 0.48% | 1 |
| Aug 27, 2025 | 252.50 | 252.50 | 252.50 | 252.60 | 252.60 | -0.14% | 1 |
| Aug 26, 2025 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | -0.41% | - |
| Aug 22, 2025 | 252.20 | 252.20 | 252.20 | 254.00 | 254.00 | 0.83% | 1 |
| Aug 21, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -0.53% | - |
| Aug 20, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 0.18% | - |
| Aug 19, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.17% | - |
| Aug 18, 2025 | 252.95 | 252.95 | 252.95 | 252.38 | 252.38 | -0.40% | 1 |
| Aug 15, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - | - |
| Aug 14, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.50% | - |
| Aug 13, 2025 | 254.68 | 254.68 | 254.68 | 254.68 | 254.68 | 0.49% | - |
| Aug 12, 2025 | 253.43 | 253.43 | 253.43 | 253.43 | 253.43 | 0.11% | - |
| Aug 11, 2025 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | -0.18% | - |
| Aug 8, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.20% | - |
| Aug 7, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 0.06% | - |
| Aug 6, 2025 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0.12% | - |
| Aug 5, 2025 | 253.65 | 253.65 | 253.65 | 253.65 | 253.65 | 0.16% | - |
| Aug 4, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 0.33% | - |
| Aug 1, 2025 | 252.43 | 252.43 | 252.43 | 252.43 | 252.43 | 0.84% | - |
| Jul 31, 2025 | 250.33 | 250.33 | 250.33 | 250.33 | 250.33 | -0.21% | - |
| Jul 30, 2025 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | -0.30% | - |
| Jul 29, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -0.04% | - |
| Jul 28, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -0.30% | - |
| Jul 25, 2025 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | -0.32% | - |
| Jul 24, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | -0.16% | - |
| Jul 23, 2025 | 253.65 | 253.65 | 253.65 | 253.65 | 253.65 | -0.21% | - |
| Jul 22, 2025 | 254.18 | 254.18 | 254.18 | 254.18 | 254.18 | 0.38% | - |
| Jul 21, 2025 | 253.23 | 253.23 | 253.23 | 253.23 | 253.23 | 0.67% | - |
| Jul 18, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | 0.24% | - |
| Jul 17, 2025 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | -0.22% | - |
| Jul 16, 2025 | 251.00 | 251.00 | 251.00 | 251.50 | 251.50 | 0.37% | 1 |
| Jul 15, 2025 | 250.58 | 250.58 | 250.58 | 250.58 | 250.58 | -0.39% | - |
| Jul 14, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | -0.28% | - |
| Jul 11, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | -0.26% | - |
| Jul 10, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.02% | - |
| Jul 9, 2025 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | 0.16% | - |
| Jul 8, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | -0.39% | - |
| Jul 7, 2025 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | -0.64% | - |
| Jul 4, 2025 | 255.18 | 255.18 | 255.18 | 255.18 | 255.18 | 0.15% | - |
| Jul 3, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.12% | - |
| Jul 2, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -0.35% | - |
| Jul 1, 2025 | 256.25 | 256.25 | 256.25 | 256.00 | 256.00 | 0.29% | 1 |
| Jun 30, 2025 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | 0.19% | - |
| Jun 27, 2025 | 254.78 | 254.78 | 254.78 | 254.78 | 254.78 | -0.05% | - |