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

Milan - Delayed Quote EUR

Xtrackers II Global Government Bond UCITS ETF 1C - EUR Hedged (XGSH.MI)

209.50
-1.41
(-0.67%)
At close: May 2 at 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025210.73210.77209.50209.50209.501,188
Apr 30, 2025210.53210.88210.47210.91210.91537
Apr 28, 2025209.77210.28209.68210.06210.061,876
Apr 25, 2025209.90210.11209.66210.11210.11888
Apr 24, 2025209.61209.90209.51209.87209.87812
Apr 23, 2025209.43210.06209.19209.19209.191,967
Apr 22, 2025211.99211.99208.82209.10209.101,430
Apr 17, 2025209.44209.86208.96209.73209.731,055
Apr 16, 2025211.12211.12208.95209.24209.2417,974
Apr 15, 2025208.48208.84208.36208.77208.77999
Apr 14, 2025208.17208.59207.72208.45208.451,257
Apr 11, 2025208.35208.60207.03207.03207.03469
Apr 10, 2025208.59209.00207.97207.97207.97861
Apr 9, 2025210.21210.21207.77208.24208.24622
Apr 8, 2025209.66211.27208.81209.04209.042,232
Apr 7, 2025210.53212.98208.31209.75209.755,990
Apr 4, 2025211.00213.70210.38212.54212.541,550
Apr 3, 2025210.07210.79210.07210.19210.191,191
Apr 2, 2025209.60209.86209.17209.10209.101,072
Apr 1, 2025209.21209.52209.13209.26209.261,316
Mar 31, 2025208.80209.27208.49208.75208.753,730
Mar 28, 2025208.15208.59207.91208.59208.591,728
Mar 27, 2025207.60208.41207.11207.40207.403,951
Mar 26, 2025207.72207.72207.17207.17207.172,610
Mar 25, 2025207.63207.91207.12207.91207.911,034
Mar 24, 2025208.09208.16207.63207.74207.74553
Mar 21, 2025208.30208.60208.30208.17208.17643
Mar 20, 2025208.54208.74208.30208.63208.63721
Mar 19, 2025208.33208.33207.67207.80207.802,047
Mar 18, 2025208.01208.01207.48207.75207.75879
Mar 17, 2025207.67208.25207.58208.25208.251,286
Mar 14, 2025207.41207.74207.14207.48207.481,079
Mar 13, 2025207.23207.69207.02207.13207.131,640
Mar 12, 2025207.54207.63207.19207.33207.33265
Mar 11, 2025207.95208.16207.59207.54207.54757
Mar 10, 2025207.58208.20207.58207.86207.86401
Mar 7, 2025207.96208.56207.76207.93207.93496
Mar 6, 2025206.92207.98206.92207.19207.196,206
Mar 5, 2025208.78208.86208.13208.34208.34443
Mar 4, 2025210.59210.59210.05210.48210.481,338
Mar 3, 2025210.00210.00209.25209.78209.781,136
Feb 28, 2025210.00210.14209.79210.19210.191,066
Feb 27, 2025209.37209.66209.16209.22209.221,628
Feb 26, 2025208.33209.68208.33209.51209.51736
Feb 25, 2025208.97209.37208.68209.35209.351,181
Feb 24, 2025208.45208.68208.16208.50208.501,123
Feb 21, 2025208.89208.89207.73208.28208.282,723
Feb 20, 2025207.52207.68207.27207.62207.621,241
Feb 19, 2025208.88208.88207.05207.35207.35634
Feb 18, 2025208.04208.04207.56207.74207.744,264
Feb 17, 2025207.75208.39207.75208.39208.392,928
Feb 14, 2025208.12208.58207.81208.51208.511,081
Feb 13, 2025207.62208.06207.58208.13208.131,380
Feb 12, 2025208.28208.28207.16207.21207.211,979
Feb 11, 2025208.72208.72207.97207.97207.971,540
Feb 10, 2025208.94209.13208.50209.13209.132,156
Feb 7, 2025209.45209.45208.64209.02209.021,187
Feb 6, 2025209.14209.31208.93209.03209.033,819
Feb 5, 2025208.89209.29208.57209.16209.162,610
Feb 4, 2025208.02208.32207.79208.24208.2410,394
Feb 3, 2025208.34208.76207.37208.76208.761,581
Jan 31, 2025207.94208.19207.49207.95207.951,414
Jan 30, 2025207.94208.26207.54207.68207.681,253
Jan 29, 2025208.00208.00207.49207.41207.411,428
Jan 28, 2025207.72207.72207.35207.27207.27394
Jan 27, 2025207.84208.11207.28207.28207.2817,517
Jan 24, 2025206.99206.99206.52206.65206.65859
Jan 23, 2025207.13207.24206.56207.24207.241,268
Jan 22, 2025207.30207.57207.16207.13207.13933
Jan 21, 2025207.51207.51206.91207.34207.34991
Jan 20, 2025205.11206.80205.11206.80206.801,106
Jan 17, 2025206.71207.22206.62206.75206.751,492
Jan 16, 2025206.49207.66205.94206.58206.582,540
Jan 15, 2025207.65207.65204.94206.36206.36656
Jan 14, 2025205.41205.41204.80205.24205.242,101
Jan 13, 2025205.02205.41204.74205.41205.411,347
Jan 10, 2025207.64207.64205.02205.16205.161,026
Jan 9, 2025206.49206.49205.72206.09206.091,196
Jan 8, 2025206.29206.40205.97206.40206.401,032
Jan 7, 2025207.02207.05206.22206.22206.22653
Jan 6, 2025206.64207.28206.64207.03207.031,488
Jan 3, 2025208.07208.07207.37207.27207.271,152
Jan 2, 2025208.10208.36207.68208.03208.031,659
Dec 30, 2024209.10209.10207.11207.68207.68962
Dec 27, 2024207.01207.41206.85207.41207.411,696
Dec 23, 2024207.96208.02207.00207.00207.001,851
Dec 20, 2024210.99210.99207.59208.32208.322,334
Dec 19, 2024207.63208.19207.32207.78207.786,465
Dec 18, 2024208.51209.47208.51208.70208.70785
Dec 17, 2024208.85208.85208.44208.53208.532,621
Dec 16, 2024208.93209.32208.82209.11209.111,655
Dec 13, 2024209.40209.57209.04209.10209.10552
Dec 12, 2024209.96210.48209.84209.93209.93834
Dec 11, 2024210.64211.06210.39210.55210.55913
Dec 10, 2024211.01211.01210.50210.78210.78740
Dec 9, 2024211.39211.96211.01211.30211.301,879
Dec 6, 2024210.86211.52210.82210.98210.98967
Dec 5, 2024211.12211.12210.67210.77210.77587
Dec 4, 2024210.30210.71210.19210.71210.716,470
Dec 3, 2024210.49211.03210.43210.45210.452,180
Dec 2, 2024210.79210.84210.32210.58210.581,527
Nov 29, 2024210.32210.54210.24210.46210.46842
Nov 28, 2024210.13210.13209.46209.79209.79670
Nov 27, 2024209.86209.86209.31209.51209.511,681
Nov 26, 2024209.16209.31208.93209.02209.02590
Nov 25, 2024208.41209.21208.40208.60208.601,416
Nov 22, 2024207.96208.49207.89208.11208.11957
Nov 21, 2024207.95208.13207.77207.85207.85593
Nov 20, 2024207.63208.03207.40207.95207.951,345
Nov 19, 2024208.18208.60208.07208.07208.071,943
Nov 18, 2024207.29208.02207.16207.34207.341,167
Nov 15, 2024207.57207.91207.24207.24207.241,055
Nov 14, 2024207.45207.75207.20207.85207.851,030
Nov 13, 2024207.36207.99207.36207.58207.581,079
Nov 12, 2024209.44209.44207.78207.82207.821,897
Nov 11, 2024208.49208.49208.01208.01208.01740
Nov 8, 2024208.03208.43207.77208.39208.392,499
Nov 7, 2024207.00207.73206.55207.26207.261,980
Nov 6, 2024207.69207.69206.80206.90206.901,022
Nov 5, 2024208.03208.18207.56207.56207.561,271
Nov 4, 2024208.28208.42207.83207.83207.831,507
Nov 1, 2024207.94208.85207.70208.28208.281,773
Oct 31, 2024208.69208.69207.59208.06208.064,274
Oct 30, 2024209.07209.09208.13208.41208.411,365
Oct 29, 2024208.46208.93208.18208.18208.181,070
Oct 28, 2024209.30209.30208.43209.01209.011,915
Oct 25, 2024207.72209.38207.72209.21209.21809
Oct 24, 2024209.26209.39208.90209.29209.291,281
Oct 23, 2024208.68209.26208.68209.26209.26857
Oct 22, 2024209.10209.37208.75208.91208.91838
Oct 21, 2024210.69210.69209.15209.15209.15800
Oct 18, 2024209.73210.63209.73210.59210.591,263
Oct 17, 2024210.39211.15210.00210.20210.201,619
Oct 16, 2024210.53210.93210.44210.91210.915,565
Oct 15, 2024209.51210.53209.51210.53210.531,413
Oct 14, 2024209.32209.64209.16209.27209.271,438
Oct 11, 2024209.98209.98209.19209.59209.5911,103
Oct 10, 2024209.31210.04205.00210.04210.042,250
Oct 9, 2024210.37210.37209.39209.39209.398,546
Oct 8, 2024210.43210.43209.62209.93209.931,377
Oct 7, 2024210.40210.40209.75209.75209.752,915
Oct 4, 2024211.96211.96210.53210.72210.721,171
Oct 3, 2024212.42212.42211.78211.99211.991,029
Oct 2, 2024213.29213.29212.12212.68212.681,436
Oct 1, 2024211.93213.31211.93213.31213.313,181
Sep 30, 2024212.37212.44211.73212.12212.122,335
Sep 27, 2024212.23212.41211.80212.15212.151,986
Sep 26, 2024211.80212.54211.80211.94211.94777
Sep 25, 2024212.93212.93212.32211.97211.971,520
Sep 24, 2024212.16212.53211.77212.53212.531,386
Sep 23, 2024212.38212.43211.90211.94211.941,176
Sep 20, 2024212.39212.64211.64211.64211.64731
Sep 19, 2024213.19213.19212.11212.29212.291,026
Sep 18, 2024213.40213.40212.66212.70212.701,157
Sep 17, 2024213.48213.84213.13213.26213.26461
Sep 16, 2024214.03214.03213.08213.69213.691,107
Sep 13, 2024212.97213.50212.95213.50213.501,796
Sep 12, 2024213.35213.35212.60212.66212.661,273
Sep 11, 2024213.14213.55213.07213.20213.202,078
Sep 10, 2024211.99212.66211.99212.55212.551,968
Sep 9, 2024211.24212.37211.24212.28212.281,007
Sep 6, 2024212.53212.67211.88212.56212.562,010
Sep 5, 2024212.40212.40211.24211.69211.691,359
Sep 4, 2024210.73211.88210.73211.43211.431,889
Sep 3, 2024210.08210.74209.66210.41210.411,383
Sep 2, 2024210.63210.63209.57210.16210.1614,090
Aug 30, 2024209.52210.60209.52210.27210.271,428
Aug 29, 2024210.69210.82210.28210.26210.26562
Aug 28, 2024210.50210.86210.50210.71210.71949
Aug 27, 2024210.58210.59210.30210.46210.461,132
Aug 26, 2024211.21211.51210.78210.76210.76720
Aug 23, 2024210.47210.96210.21210.98210.981,062
Aug 22, 2024210.25210.95210.25210.46210.46549
Aug 21, 2024211.04211.29210.67211.05211.052,170
Aug 20, 2024210.10210.65210.07210.68210.68915
Aug 19, 2024210.56210.56210.06210.24210.241,558
Aug 16, 2024210.90210.90210.16210.19210.19853
Aug 14, 2024211.65211.65210.71211.11211.11272
Aug 13, 2024210.78210.78209.81210.59210.59623
Aug 12, 2024209.81209.97209.47209.70209.70598
Aug 9, 2024209.38210.03209.38209.85209.85745
Aug 8, 2024209.90209.97209.14209.21209.211,144
Aug 7, 2024210.06210.06209.20209.52209.521,110
Aug 6, 2024210.77211.03210.08210.43210.431,098
Aug 5, 2024211.50212.57210.64211.08211.081,161
Aug 2, 2024210.00211.82209.30210.72210.72586
Aug 1, 2024208.17209.38208.17209.38209.38880
Jul 31, 2024207.40207.90207.33208.10208.101,644
Jul 30, 2024207.44207.52207.11207.27207.27652
Jul 29, 2024207.51207.51206.90207.25207.25517
Jul 26, 2024206.29207.13205.90207.13207.13698
Jul 25, 2024206.45206.66206.31206.57206.57806
Jul 24, 2024206.28206.41206.03206.31206.311,675
Jul 23, 2024206.10206.34206.06206.31206.312,768
Jul 22, 2024206.59206.59205.83206.08206.081,266
Jul 19, 2024207.17207.17206.15206.15206.151,317
Jul 18, 2024207.13207.55206.59207.55207.55920
Jul 17, 2024206.74206.99206.51206.82206.82990
Jul 16, 2024206.81206.98206.46206.73206.73822
Jul 15, 2024206.38206.75205.91206.75206.751,499
Jul 12, 2024206.12206.65205.91206.65206.651,290
Jul 11, 2024205.34206.24205.16206.22206.221,207
Jul 10, 2024205.32205.53205.16205.23205.231,110
Jul 9, 2024205.08205.59205.00205.27205.271,236
Jul 8, 2024205.06205.76204.66205.76205.761,454
Jul 5, 2024204.56205.01204.45205.19205.191,321
Jul 4, 2024204.28204.68204.23204.68204.681,858
Jul 3, 2024203.88204.73203.66204.57204.571,469
Jul 2, 2024202.74203.85202.74203.57203.571,176
Jul 1, 2024204.36204.36203.44203.77203.771,338
Jun 28, 2024205.19205.26204.57204.68204.681,753
Jun 27, 2024204.94205.11204.48204.91204.91753
Jun 26, 2024205.31205.35204.78204.93204.932,807
Jun 25, 2024206.02206.06205.58205.59205.591,012
Jun 24, 2024206.08206.08205.34205.34205.341,271
Jun 21, 2024206.00206.15205.43205.51205.51949
Jun 20, 2024205.52205.86205.42205.70205.701,177
Jun 19, 2024205.99206.02205.74206.02206.02733
Jun 18, 2024205.50205.92205.12205.99205.99863
Jun 17, 2024206.35206.35205.39205.82205.821,307
Jun 14, 2024205.91206.54205.72206.54206.541,216
Jun 13, 2024204.85205.12204.63205.27205.271,242
Jun 12, 2024203.96205.11203.75205.12205.12603
Jun 11, 2024203.67203.67203.07203.49203.49493
Jun 10, 2024203.85203.85203.18203.25203.251,340
Jun 7, 2024205.23205.23203.85204.11204.111,428
Jun 6, 2024205.23205.32204.81205.21205.21708
Jun 5, 2024205.10205.17204.60205.23205.23635
Jun 4, 2024204.33204.67204.04204.57204.571,031
Jun 3, 2024203.29203.73202.81203.73203.733,689
May 31, 2024202.69203.15202.21203.03203.031,231
May 30, 2024202.99202.99202.12202.67202.67624
May 29, 2024202.89202.89201.99202.05202.051,188
May 28, 2024203.95203.95203.54203.37203.371,044
May 27, 2024204.00204.23203.45203.68203.68734
May 24, 2024203.35203.59203.06203.54203.542,972
May 23, 2024204.46204.46203.10203.25203.25711
May 22, 2024203.82204.05203.74203.79203.79911
May 21, 2024204.00204.37203.99204.29204.29760
May 20, 2024203.97204.41203.82204.07204.073,617
May 17, 2024204.63205.00204.13204.13204.13940
May 16, 2024205.08205.29204.77204.77204.771,392
May 15, 2024203.99205.27203.99205.27205.271,210
May 14, 2024204.47204.47203.53203.53203.53768
May 13, 2024203.99204.24203.46204.24204.24803
May 10, 2024204.18204.41203.58203.68203.68731
May 9, 2024204.03204.13203.60203.90203.90770
May 8, 2024211.80211.80204.05204.23204.23500
May 7, 2024204.49204.62204.29204.66204.661,621
May 6, 2024204.16204.25203.89204.25204.253,783
May 3, 2024202.83204.08202.83203.49203.49490
May 2, 2024202.40203.22202.31202.31202.311,158

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.