Xtrackers II ESG Global Government Bond UCITS ETF (LON:XZWS)
London · Delayed Price · Currency is GBP 5.87
-0.00 (-0.03%)
At close: Sep 22, 2026
LON:XZWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.03% | - |
| Sep 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.36% | - |
| Sep 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.27% | - |
| Sep 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.20% | - |
| Sep 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.20% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05% | - |
| Sep 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.07% | - |
| Sep 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.53% | - |
| Sep 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.42% | - |
| Sep 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.20% | - |
| Sep 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.24% | - |
| Sep 4, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.04% | - |
| Sep 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.31% | - |
| Sep 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.14% | - |
| Sep 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.38% | - |
| Aug 28, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.19% | - |
| Aug 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.09% | - |
| Aug 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.12% | - |
| Aug 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.36% | - |
| Aug 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.09% | - |
| Aug 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.02% | - |
| Aug 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.06% | - |
| Aug 19, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% | - |
| Aug 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.16% | - |
| Aug 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | -0.06% | - |
| Aug 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | -0.33% | - |
| Aug 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.08% | - |
| Aug 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.01% | - |
| Aug 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.13% | - |
| Aug 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | -0.28% | - |
| Aug 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 0.03% | - |
| Aug 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | -0.10% | - |
| Aug 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 0.07% | - |
| Aug 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 0.28% | - |
| Aug 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | 0.32% | - |
| Jul 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.30% | - |
| Jul 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | 0.02% | - |
| Jul 29, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | -0.34% | - |
| Jul 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 0.23% | - |
| Jul 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.94 | 0.19% | - |
| Jul 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | 0.46% | - |
| Jul 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.90 | -0.29% | - |
| Jul 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.11% | - |
| Jul 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | -0.06% | - |
| Jul 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | -0.30% | - |
| Jul 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.15% | - |
| Jul 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | -0.15% | - |
| Jul 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.02% | - |
| Jul 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.19% | - |