Skip to main content
logo
Xtrackers Eurozone Government Bond UCITS ETF (LON:XGLU)
London flag London · Delayed Price · Currency is GBP · Price in USD
69.39
-0.01 (-0.01%)
At close: Sep 22, 2026

LON:XGLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202669.4869.4969.4469.3969.39-0.01%11,573
Sep 21, 202669.4069.4069.4069.4069.400.54%-
Sep 18, 202669.0169.0169.0169.0369.03-0.48%1,895
Sep 17, 202669.1169.3669.0769.3669.360.25%8,831
Sep 16, 202669.1969.1969.1969.1969.19-0.15%-
Sep 15, 202669.0169.0169.0169.3069.300.32%677
Sep 14, 202668.9968.9968.9969.0869.08-0.19%612
Sep 11, 202669.2169.2169.2169.2169.210.03%-
Sep 10, 202669.1869.1869.1769.1969.19-0.47%126
Sep 9, 202669.5169.5169.5169.5169.51-0.55%-
Sep 8, 202669.9069.9069.9069.9069.900.18%-
Sep 7, 202669.7769.7769.7769.7769.77-0.30%2
Sep 4, 202669.8570.0869.8569.9869.980.10%7,804
Sep 3, 202669.9269.9269.9269.9169.910.24%86
Sep 2, 202669.7069.7069.6969.7569.75-0.24%1,307
Sep 1, 202669.9269.9269.9269.9269.92-0.40%2
Aug 28, 202670.2070.2070.2070.2070.20-0.11%-
Aug 27, 202670.2770.2770.2770.2770.27-0.15%-
Aug 26, 202670.3870.3870.3670.3870.38-0.13%2,316
Aug 25, 202670.4770.4770.4770.4770.470.34%-
Aug 24, 202670.1670.1670.1670.2370.230.07%805
Aug 21, 202670.1870.1870.1870.1870.18-0.04%1
Aug 20, 202670.2070.2070.2070.2070.200.05%-
Aug 19, 202670.1470.1670.1470.1770.170.06%2,510
Aug 18, 202670.1370.1370.1370.1370.13-0.31%-
Aug 17, 202670.3970.3970.3970.3570.35-0.13%175
Aug 14, 202670.4470.4470.4470.4470.44-0.42%-
Aug 13, 202670.7470.7470.7470.7470.740.16%-
Aug 12, 202670.6370.6370.6370.6370.630.04%-
Aug 11, 202670.6470.6470.6470.6070.600.09%2,556
Aug 10, 202670.5370.5370.5370.5370.53-0.36%-
Aug 7, 202670.7970.7970.7970.7970.790.05%-
Aug 6, 202670.8070.8070.8070.7570.75-0.12%6
Aug 5, 202670.8470.8470.8470.8470.840.08%-
Aug 4, 202670.8370.8370.8370.7870.780.28%1,313
Aug 3, 202670.5970.5970.5970.5970.590.37%-
Jul 31, 202670.4870.4870.4870.3370.33-0.21%1,420
Jul 30, 202670.4970.4970.4970.4870.48-0.01%365
Jul 29, 202670.7070.7070.4870.4970.49-0.33%2,560
Jul 28, 202670.7270.7270.7270.7270.720.15%-
Jul 27, 202670.6170.6170.6170.6270.620.34%75
Jul 24, 202670.3070.3070.3070.3870.380.35%960
Jul 23, 202670.1370.1370.1370.1370.13-0.22%1
Jul 22, 202670.2970.2970.2970.2970.29-0.11%-
Jul 21, 202670.2970.2970.2970.3770.37-0.10%637
Jul 20, 202670.5270.5970.4270.4470.44-0.09%4,610
Jul 17, 202670.5070.5070.5070.5070.500.05%-
Jul 16, 202670.4170.4170.4170.4770.47-0.16%289
Jul 15, 202670.5870.5870.5870.5870.58-0.11%-
Jul 14, 202670.5870.5870.5770.6670.660.01%242