Xtrackers Global Government Bond UCITS ETF (LON:XGGB)
London · Delayed Price · Currency is GBP · Price in USD 247.80
-0.32 (-0.13%)
At close: Sep 22, 2026
LON:XGGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -0.13% | - |
| Sep 21, 2026 | 248.13 | 248.13 | 248.13 | 248.13 | 248.13 | 0.30% | - |
| Sep 18, 2026 | 246.90 | 246.90 | 246.90 | 247.38 | 247.38 | -0.39% | 10 |
| Sep 17, 2026 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | -0.14% | - |
| Sep 16, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 0.23% | - |
| Sep 15, 2026 | 248.13 | 248.13 | 248.13 | 248.13 | 248.13 | -0.16% | - |
| Sep 14, 2026 | 248.53 | 248.53 | 248.53 | 248.53 | 248.53 | -0.44% | - |
| Sep 11, 2026 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | -0.10% | - |
| Sep 10, 2026 | 249.88 | 249.88 | 249.88 | 249.88 | 249.88 | -0.48% | - |
| Sep 9, 2026 | 251.08 | 251.08 | 251.08 | 251.08 | 251.08 | -0.35% | - |
| Sep 8, 2026 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | 0.13% | - |
| Sep 7, 2026 | 251.45 | 251.45 | 251.45 | 251.63 | 251.63 | - | 100 |
| Sep 4, 2026 | 251.63 | 251.63 | 251.63 | 251.63 | 251.63 | -0.04% | - |
| Sep 3, 2026 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | 0.65% | - |
| Sep 2, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -0.07% | - |
| Sep 1, 2026 | 250.15 | 250.15 | 250.00 | 250.28 | 250.28 | -0.41% | 54 |
| Aug 28, 2026 | 252.20 | 252.20 | 252.20 | 251.30 | 251.30 | -0.36% | 1 |
| Aug 27, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.04% | - |
| Aug 26, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.18% | - |
| Aug 25, 2026 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | 0.25% | - |
| Aug 24, 2026 | 252.13 | 252.13 | 252.13 | 252.13 | 252.13 | 0.13% | - |
| Aug 21, 2026 | 252.25 | 252.25 | 252.25 | 251.80 | 251.80 | -0.08% | 1 |
| Aug 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.04% | - |
| Aug 19, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | 0.56% | - |
| Aug 18, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.22% | - |
| Aug 17, 2026 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -0.14% | - |
| Aug 14, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -0.07% | - |
| Aug 13, 2026 | 251.58 | 251.58 | 251.58 | 251.58 | 251.58 | 0.08% | - |
| Aug 12, 2026 | 251.38 | 251.38 | 251.38 | 251.38 | 251.38 | 0.04% | - |
| Aug 11, 2026 | 251.28 | 251.28 | 251.28 | 251.28 | 251.28 | 0.02% | - |
| Aug 10, 2026 | 251.23 | 251.23 | 251.23 | 251.23 | 251.23 | -0.34% | - |
| Aug 7, 2026 | 252.08 | 252.08 | 252.08 | 252.08 | 252.08 | 0.20% | - |
| Aug 6, 2026 | 251.58 | 251.58 | 251.58 | 251.58 | 251.58 | -0.25% | - |
| Aug 5, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.24% | - |
| Aug 4, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 0.25% | - |
| Aug 3, 2026 | 250.98 | 250.98 | 250.98 | 250.98 | 250.98 | 0.43% | - |
| Jul 31, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | -0.31% | - |
| Jul 30, 2026 | 249.50 | 249.65 | 249.50 | 250.68 | 250.68 | 0.66% | 94 |
| Jul 29, 2026 | 249.50 | 249.50 | 249.50 | 249.03 | 249.03 | -0.35% | 9 |
| Jul 28, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 0.32% | - |
| Jul 27, 2026 | 248.85 | 248.85 | 248.85 | 249.10 | 249.10 | 0.09% | 1 |
| Jul 24, 2026 | 248.88 | 248.88 | 248.88 | 248.88 | 248.88 | 0.40% | - |
| Jul 23, 2026 | 248.60 | 248.60 | 248.05 | 247.88 | 247.88 | -0.49% | 231 |
| Jul 22, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -0.14% | - |
| Jul 21, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | -0.10% | - |
| Jul 20, 2026 | 250.37 | 250.37 | 250.37 | 249.70 | 249.70 | -0.40% | 26 |
| Jul 17, 2026 | 251.00 | 251.00 | 251.00 | 250.70 | 250.70 | 0.12% | 3 |
| Jul 16, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.18% | - |
| Jul 15, 2026 | 249.80 | 249.80 | 249.80 | 250.85 | 250.85 | 0.04% | 92 |
| Jul 14, 2026 | 250.60 | 250.85 | 250.60 | 250.75 | 250.75 | 0.47% | 276 |