Xtrackers Global Government Bond UCITS ETF (SWX:XGBG)
Switzerland · Delayed Price · Currency is CHF 7.84
-0.00 (-0.04%)
At close: Sep 22, 2026
SWX:XGBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.04% | 2,466 |
| Sep 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.11% | 676 |
| Sep 16, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.75% | 3,224 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.70% | 3,632 |
| Sep 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.18% | 637 |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.33% | 3,809 |
| Sep 10, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.29% | - |
| Sep 9, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.19% | 1,873 |
| Sep 8, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.30% | 632 |
| Sep 7, 2026 | 7.91 | 7.91 | 7.89 | 7.89 | 7.89 | -0.14% | 5,836 |
| Sep 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.07% | 1,050 |
| Sep 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 8,600 |
| Sep 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Sep 1, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.62% | 2,070 |
| Aug 31, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.18% | - |
| Aug 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.95 | - | - |
| Aug 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.95 | 0.20% | 5,100 |
| Aug 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Aug 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Aug 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 12,900 |
| Aug 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.31% | 6,000 |
| Aug 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Aug 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.17% | 12,294 |
| Aug 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | - | - |
| Aug 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | - | - |
| Aug 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | -0.09% | 5,595 |
| Aug 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - | - |
| Aug 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - | - |
| Aug 11, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - | - |
| Aug 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | -0.21% | 5,535 |
| Aug 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Aug 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Aug 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Aug 4, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | 0.12% | 362 |
| Aug 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | 0.87% | 3,568 |
| Jul 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -0.97% | 256 |
| Jul 30, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Jul 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Jul 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | 4,450 |
| Jul 27, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Jul 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | - |
| Jul 23, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 7.97 | -0.18% | 7,480 |
| Jul 22, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | - | - |
| Jul 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | - | - |
| Jul 20, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 7.99 | -0.25% | 24,462 |
| Jul 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | - | - |
| Jul 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | - | 10,950 |
| Jul 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | - | - |