Skip to main content
logo
Xtrackers Global Government Bond UCITS ETF (LON:XGSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,307.00
-11.00 (-0.47%)
Sep 23, 2026, 4:35 PM GMT

LON:XGSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,319.602,321.002,307.002,307.002,307.00-0.47%1,859
Sep 22, 20262,318.852,328.502,311.502,318.002,318.00-0.11%7,216
Sep 21, 20262,317.502,325.002,317.502,320.502,320.500.30%3,727
Sep 18, 20262,324.052,319.502,313.502,313.502,313.50-0.26%3,664
Sep 17, 20262,314.002,319.502,314.002,319.502,319.500.06%3,379
Sep 16, 20262,314.662,318.002,318.002,318.002,318.00-2.63%5,627
Sep 15, 20262,308.322,316.502,312.502,380.502,380.502.78%3,091
Sep 14, 20262,316.002,316.302,308.762,316.002,316.00-0.11%3,167
Sep 11, 20262,316.632,320.502,314.002,318.502,318.50-0.02%10,465
Sep 10, 20262,328.502,330.592,315.952,319.002,319.00-0.47%1,616
Sep 9, 20262,339.002,339.002,328.402,330.002,330.00-0.36%6,177
Sep 8, 20262,332.502,338.692,332.332,338.502,338.500.24%414,130
Sep 7, 20262,338.882,341.002,333.002,333.002,333.00-0.32%1,128
Sep 4, 20262,337.002,342.552,337.002,340.502,340.500.15%8,487
Sep 3, 20262,337.502,342.502,333.502,337.002,337.000.24%7,937
Sep 2, 20262,328.642,331.502,326.502,331.502,331.50-0.06%9,450
Sep 1, 20262,333.002,335.162,330.542,333.002,333.00-0.38%8,052
Aug 28, 20262,342.002,347.132,342.002,342.002,342.00-0.13%1,867
Aug 27, 20262,349.652,348.502,336.502,345.002,345.00-0.02%5,718
Aug 26, 20262,349.502,353.502,340.852,345.502,345.50-0.21%2,252
Aug 25, 20262,343.002,350.502,342.002,350.502,350.500.36%7,440
Aug 24, 20262,342.182,342.002,342.002,342.002,342.000.13%1,714
Aug 21, 20262,343.312,342.002,339.002,339.002,339.00-0.02%4,158
Aug 20, 20262,345.662,346.502,339.502,339.502,339.50-0.06%6,212
Aug 19, 20262,339.502,342.002,338.002,341.002,341.000.22%6,215
Aug 18, 20262,353.752,352.502,352.502,352.502,335.77-0.15%3,946
Aug 17, 20262,360.502,363.672,356.002,356.002,339.25-0.13%5,321
Aug 14, 20262,358.002,371.502,358.002,359.002,342.22-0.30%3,591
Aug 13, 20262,361.502,373.502,361.502,366.002,349.170.15%3,488
Aug 12, 20262,367.002,368.052,361.952,362.502,345.700.06%7,368
Aug 11, 20262,354.002,366.002,351.102,361.002,344.210.02%6,954
Aug 10, 20262,366.002,370.002,360.502,360.502,343.71-0.25%5,832
Aug 7, 20262,363.502,371.662,363.502,366.502,349.670.04%3,930
Aug 6, 20262,369.002,372.502,365.502,365.502,348.68-0.13%12,553
Aug 5, 20262,375.002,375.002,368.002,368.502,351.660.15%3,070
Aug 4, 20262,358.502,367.502,358.132,365.002,348.180.23%4,047
Aug 3, 20262,375.502,376.002,352.502,359.502,342.720.34%11,805
Jul 31, 20262,365.502,365.502,351.502,351.502,334.78-0.30%2,556
Jul 30, 20262,359.502,365.002,356.102,358.502,341.73-0.13%1,100
Jul 29, 20262,368.502,375.332,361.502,361.502,344.71-0.25%1,272
Jul 28, 20262,366.002,368.292,363.952,367.502,350.660.30%2,395
Jul 27, 20262,370.502,370.502,360.502,360.502,343.710.11%1,020
Jul 24, 20262,357.002,360.502,353.932,358.002,341.230.32%1,499
Jul 23, 20262,358.002,358.452,343.902,350.502,333.78-0.30%6,444
Jul 22, 20262,362.002,364.002,357.502,357.502,340.73-0.11%2,271
Jul 21, 20262,367.002,367.002,360.002,360.002,343.22-0.06%3,176
Jul 20, 20262,363.002,370.282,361.502,361.502,344.71-0.30%3,911
Jul 17, 20262,368.502,374.052,368.502,368.502,351.660.15%3,207
Jul 16, 20262,368.002,368.962,364.542,365.002,348.18-0.11%10,924
Jul 15, 20262,362.002,371.002,361.002,367.502,350.660.02%7,557