Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Xtrackers II Global Inflation-Linked Bond UCITS ETF 5C (XGIU.MI)

22.07
-0.10
(-0.46%)
At close: May 2 at 4:09:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202522.0522.1322.0522.0722.073,555
Apr 30, 202522.1622.1622.1522.1722.17489
Apr 28, 202522.0522.0722.0222.0322.031,134
Apr 25, 202522.0222.0222.0222.0222.02-
Apr 24, 202521.8721.9721.8222.0222.02949
Apr 23, 202521.9021.9421.8321.8321.835,184
Apr 22, 202521.4421.6821.4421.6921.69814
Apr 17, 202521.8821.8821.7521.8221.821,212
Apr 16, 202521.7821.7821.5921.7221.722,339
Apr 15, 202521.7121.8121.7021.8121.81185
Apr 14, 202521.5021.7121.5021.6521.6513,316
Apr 11, 202521.4121.5621.3721.5621.563,215
Apr 10, 202522.1122.1121.9222.0622.063,700
Apr 9, 202521.7822.0021.7821.8521.852,521
Apr 8, 202522.1922.3422.1522.3422.348,790
Apr 7, 202522.9222.9222.3122.0822.0812,457
Apr 4, 202522.6422.6522.4522.4722.4717,668
Apr 3, 202522.6922.7022.5622.5522.55326
Apr 2, 202522.7822.8522.7022.6822.682,583
Apr 1, 202522.8422.8722.8122.8722.8715,251
Mar 31, 202522.6522.7722.6522.7522.757,632
Mar 28, 202522.6922.7322.6722.6522.653,428
Mar 27, 202522.5822.5922.5422.5922.591,183
Mar 26, 202522.5922.6022.5322.6222.6225,998
Mar 25, 202522.5722.5922.5222.5922.5922,088
Mar 24, 202522.4822.6522.4822.6522.655,261
Mar 21, 202522.6822.6822.5822.5822.587,420
Mar 20, 202522.6822.7322.6122.6122.613,208
Mar 19, 202522.4622.5022.4522.5022.502,289
Mar 18, 202522.3922.3922.3822.4022.40972
Mar 17, 202522.4422.4822.4222.4222.424,353
Mar 14, 202522.5522.5522.3522.3922.391,216
Mar 13, 202522.4022.4722.3722.4822.481,748
Mar 12, 202522.3522.4522.3522.3722.377,701
Mar 11, 202522.4822.4822.3922.4122.4145,704
Mar 10, 202522.6222.6222.5322.5922.5915,850
Mar 7, 202522.5322.6022.5022.5022.5038,165
Mar 6, 202522.5522.5822.5022.5022.5039,191
Mar 5, 202522.8022.8722.6922.7222.723,238
Mar 4, 202523.3323.3323.2223.2423.242,340
Mar 3, 202523.3523.3523.2423.2723.27482
Feb 28, 202523.3423.3823.2923.3623.363,845
Feb 27, 202523.2023.2823.1823.3223.322,616
Feb 26, 202523.1623.1923.1323.1323.131,521
Feb 25, 202523.1423.1923.1423.1923.192,949
Feb 24, 202523.0923.1423.0823.1423.14556
Feb 21, 202523.0623.0623.0423.1323.131,133
Feb 20, 202523.0523.0723.0223.0423.043,514
Feb 19, 202523.0323.0623.0123.0923.09477
Feb 18, 202523.0223.0823.0023.0523.056,938
Feb 17, 202523.0423.1023.0423.0923.091,318
Feb 14, 202523.0323.1223.0123.0723.075,901
Feb 13, 202523.0423.1123.0023.1223.122,225
Feb 12, 202523.2123.2123.1023.0923.096,372
Feb 11, 202523.3323.3323.2623.2323.233,655
Feb 10, 202523.3123.3523.2923.3523.351,981
Feb 7, 202523.2823.3223.2523.3123.313,121
Feb 6, 202523.3323.3623.2623.2723.274,088
Feb 5, 202523.2323.2623.2323.2723.273,230
Feb 4, 202523.2023.2223.1623.1723.17563
Feb 3, 202523.0723.4423.0723.2623.2619,152
Jan 31, 202523.0623.1123.0223.0423.04895
Jan 30, 202523.0223.0722.9422.9422.94548
Jan 29, 202523.0123.0123.0022.9422.941,407
Jan 28, 202522.9422.9422.8722.9122.912,862
Jan 27, 202522.8622.9022.8322.8422.845,628
Jan 24, 202522.8422.8422.7222.7522.752,108
Jan 23, 202522.8122.8822.7722.8822.881,099
Jan 22, 202522.8822.8822.8322.8222.82504
Jan 21, 202522.9022.9322.8722.8622.863,710
Jan 20, 202523.0623.0622.7822.8322.833,680
Jan 17, 202523.0223.0223.0022.9822.981,512
Jan 16, 202522.8923.0022.8923.0023.001,123
Jan 15, 202522.6622.9322.6622.9322.936,500
Jan 14, 202522.7422.7422.6722.6622.663,013
Jan 13, 202522.7922.8622.7722.8022.805,885
Jan 10, 202522.7022.7422.6822.7922.7910,397
Jan 9, 202522.7322.8022.7322.7722.772,690
Jan 8, 202522.8822.8822.7722.8422.842,938
Jan 7, 202522.7422.8122.7422.8122.812,657
Jan 6, 202522.8522.8522.8522.8422.841
Jan 3, 202523.0623.0622.9522.9922.994,473
Jan 2, 202522.8423.1922.8423.1923.1919,526
Dec 30, 202422.8222.8422.7222.8622.862,082
Dec 27, 202422.1022.8622.1022.8022.801,044
Dec 23, 202422.8822.9322.8722.8722.876,912
Dec 20, 202422.8022.9322.7322.9122.911,259
Dec 19, 202422.9322.9322.8622.9122.913,268
Dec 18, 202422.9722.9722.8822.9622.961,210
Dec 17, 202422.6522.9821.8622.9122.911,164
Dec 16, 202423.0223.0623.0023.0123.0145,071
Dec 13, 202423.1423.1522.9722.9722.972,746
Dec 12, 202423.2123.2123.1323.1523.15533
Dec 11, 202423.2323.2323.1923.2623.2631,123
Dec 10, 202423.1323.2223.1223.2023.209,966
Dec 9, 202423.1423.2023.0823.1523.157,934
Dec 6, 202423.1423.2023.1023.1423.14922
Dec 5, 202423.2323.2423.1623.1723.173,575
Dec 4, 202423.2923.2923.1923.2423.243,556
Dec 3, 202423.1623.2923.1623.2923.294,858
Dec 2, 202423.2223.3423.1923.3423.3418,609
Nov 29, 202423.0923.1923.0923.1523.156,507
Nov 28, 202423.0623.1123.0423.1023.104,047
Nov 27, 202423.0923.0923.0023.0223.025,309
Nov 26, 202423.1023.1023.0223.1023.101,096
Nov 25, 202423.1323.1323.0323.0523.052,252
Nov 22, 202422.9923.1522.9923.1523.152,754
Nov 21, 202422.8523.0022.8522.9822.981,404
Nov 20, 202422.8222.9222.8222.9722.972,462
Nov 19, 202422.9122.9522.8622.8622.862,026
Nov 18, 202422.7922.8022.7622.7622.764,453
Nov 15, 202422.8222.8822.8022.8822.883,413
Nov 14, 202422.8322.8922.8122.8522.8537,914
Nov 13, 202422.7422.8622.7422.8222.824,826
Nov 12, 202422.9422.9922.9122.8922.89979
Nov 11, 202422.9322.9822.8722.9622.963,253
Nov 8, 202422.7722.8522.7422.8522.851,289
Nov 7, 202422.6122.6522.5522.6522.652,856
Nov 6, 202422.0522.7722.0522.6022.6011,985
Nov 5, 202422.5322.5622.4222.4522.4533,731
Nov 4, 202422.5422.5622.5222.5122.5112,706
Nov 1, 202422.5922.6322.5922.6122.611,580
Oct 31, 202422.6522.6522.4822.5722.573,167
Oct 30, 202422.7322.8022.6322.6622.661,497
Oct 29, 202422.7422.7622.6422.6822.682,061
Oct 28, 202422.8122.8122.6822.7022.704,424
Oct 25, 202422.8022.8422.7822.8122.813,583
Oct 24, 202422.8522.9022.8322.8622.863,073
Oct 23, 202422.8622.9022.8422.9022.901,325
Oct 22, 202422.7822.8922.7822.8522.85908
Oct 21, 202422.9622.9622.8722.8822.885,743
Oct 18, 202422.9923.0222.9622.9822.983,719
Oct 17, 202423.0023.0023.0023.0023.00-
Oct 16, 202422.7722.9422.7723.0023.007,771
Oct 15, 202422.8622.9122.8022.9122.9110,326
Oct 14, 202422.7922.8022.7422.7622.76416
Oct 11, 202422.7422.7722.7422.7822.78641
Oct 10, 202422.7822.7822.7022.7822.78296
Oct 9, 202422.7222.7822.6922.7022.705,323
Oct 8, 202422.7522.7622.6722.7622.76884
Oct 7, 202422.7622.7622.7022.7322.735,467
Oct 4, 202422.8322.8422.7922.7922.7915,381
Oct 3, 202422.8722.8822.7922.8822.885,376
Oct 2, 202422.8622.8922.8522.8922.899,678
Oct 1, 202422.7622.9722.7522.9622.965,801
Sep 30, 202422.6922.7122.6422.7022.703,814
Sep 27, 202422.7322.7322.7322.7022.701,052
Sep 26, 202422.7022.7422.6822.6522.65775
Sep 25, 202422.8022.8022.6722.7122.71462
Sep 24, 202422.7422.7822.7222.8222.825,094
Sep 23, 202422.7622.8222.7422.7522.751,241
Sep 20, 202422.7922.7922.7322.7522.751,151
Sep 19, 202422.8022.8022.7622.7522.758
Sep 18, 202422.8522.8522.8122.8222.821,290
Sep 17, 202422.8522.9022.8522.8722.871,164
Sep 16, 202422.8222.8622.7622.8622.864,513
Sep 13, 202422.8222.8322.7622.8122.812,067
Sep 12, 202422.8222.8222.7422.7722.772,137
Sep 11, 202422.8122.8122.7622.8322.834,929
Sep 10, 202422.7222.7622.7022.7622.763,399
Sep 9, 202422.6622.7022.5922.7322.733,646
Sep 6, 202422.6522.7022.6422.6822.685,398
Sep 5, 202422.6422.6422.5722.6422.64995
Sep 4, 202422.4722.6422.4722.6422.644,256
Sep 3, 202422.5222.6222.5222.6022.606,388
Sep 2, 202422.5422.5422.4822.5322.533,526
Aug 30, 202422.5722.6022.5722.5622.561,633
Aug 29, 202422.5422.6622.5222.5322.535,180
Aug 28, 202422.5322.6122.5322.5522.558,745
Aug 27, 202422.4822.5422.4522.4822.483,977
Aug 26, 202422.5022.5922.4922.5322.5344,400
Aug 23, 202422.4522.4922.4522.4922.494,784
Aug 22, 202422.4922.4922.4222.4222.428,680
Aug 21, 202422.4722.4822.4622.4722.472,689
Aug 20, 202422.3522.4722.3522.4722.476,763
Aug 19, 202422.5222.5222.5222.5222.52-
Aug 16, 202422.6622.6622.5222.5222.52841
Aug 14, 202422.5422.5522.5022.5722.574,808
Aug 13, 202422.6022.6422.5922.6322.631,268
Aug 12, 202422.5322.5322.5322.5622.56467
Aug 9, 202422.5522.6022.5322.5822.58761
Aug 8, 202422.5022.5622.5022.4822.4813,409
Aug 7, 202422.5222.5222.4722.5122.51708
Aug 6, 202422.5922.6722.5622.6122.611,239
Aug 5, 202422.6322.6722.6322.5022.504,824
Aug 2, 202422.8422.8422.7922.7022.705,141
Aug 1, 202422.7722.9322.7722.9322.933,761
Jul 31, 202422.6122.7022.5922.7022.708,776
Jul 30, 202422.5122.5122.5122.5722.57531
Jul 29, 202422.5222.5322.4822.4822.485,019
Jul 26, 202422.3822.3822.3822.4222.42263
Jul 25, 202422.4222.4622.4222.4122.411,315
Jul 24, 202422.4622.4722.4022.4622.465,053
Jul 23, 202422.4422.4822.4222.4622.46861
Jul 22, 202422.4222.4822.4222.4222.421,577
Jul 19, 202422.5722.5722.4322.4722.475,637
Jul 18, 202422.5522.5522.4922.5822.58177
Jul 17, 202422.5322.5322.4622.5222.524,603
Jul 16, 202422.5122.5122.4522.5322.539,935
Jul 15, 202422.4122.4622.3822.4622.463,821
Jul 12, 202422.3322.3622.3322.4222.42372
Jul 11, 202422.3722.4522.3322.4522.455,314
Jul 10, 202422.3822.3822.3822.3522.35477
Jul 9, 202422.3822.3822.3522.3022.302,029
Jul 8, 202422.3322.3822.2822.3922.391,296
Jul 5, 202422.2722.4122.2722.3322.33424
Jul 4, 202422.2522.3022.2522.2522.25283
Jul 3, 202422.2422.2622.2422.2922.29507
Jul 2, 202422.2722.2922.2322.2422.245,489
Jul 1, 202422.3322.3322.2622.2822.282,202
Jun 28, 202422.5022.5322.3922.3922.391,271
Jun 27, 202422.4122.4722.4122.4822.481,888
Jun 26, 202422.5322.5322.4922.4722.471,270
Jun 25, 202423.2723.2722.5322.5222.52635
Jun 24, 202422.5322.5622.4622.4922.491,671
Jun 21, 202422.5822.6822.5822.5722.572,501
Jun 20, 202422.5622.5622.4822.5422.545,801
Jun 19, 202422.5422.5722.5422.5522.551,933
Jun 18, 202422.4522.5822.4522.5622.5613,882
Jun 17, 202422.4822.5722.4822.5722.57537
Jun 14, 202422.4022.6622.4022.6022.604,376
Jun 13, 202422.2822.4022.2822.4322.4319,844
Jun 12, 202422.3022.3122.2922.3322.33465
Jun 11, 202422.2322.3022.2322.2722.277,449
Jun 10, 202422.2222.2722.2222.2322.233,134
Jun 7, 202422.2822.3022.2722.2722.27639
Jun 6, 202422.2322.3422.2322.3122.312,757
Jun 5, 202422.2622.3222.2622.3622.36273
Jun 4, 202422.2422.3122.2322.3022.304,338
Jun 3, 202422.1122.2422.1122.2122.213,437
May 31, 202422.0422.1221.9822.1222.121,550
May 30, 202421.9322.0221.9322.0322.031,347
May 29, 202421.9921.9921.9721.9621.9617,482
May 28, 202422.2222.2222.1022.0622.067,528
May 27, 202422.0722.1722.0722.1222.12587
May 24, 202422.1622.1622.0822.1022.101,143
May 23, 202422.2422.2422.0922.0922.094,385
May 22, 202422.1422.2022.1222.1922.199,168
May 21, 202422.2622.2622.1622.2422.243,519
May 20, 202422.2022.2322.1422.1622.16668
May 17, 202422.3622.3622.2122.2222.2212,745
May 16, 202422.2822.2922.2522.2522.25513
May 15, 202422.2022.2522.1622.2522.255,445
May 14, 202422.1322.1322.0822.0822.082,196
May 13, 202422.1222.1622.1122.1022.10911
May 10, 202422.1822.2422.1722.1422.14106
May 9, 202422.1322.1722.1322.1322.135,573
May 8, 202422.1622.1622.1222.1522.152,514
May 7, 202422.2122.2222.1822.1922.192,522
May 6, 202422.0922.1722.0822.1022.106,585
May 3, 202422.0522.1022.0322.0922.09725
May 2, 202421.9722.1221.9722.1222.1212,528

Related Tickers