Canada markets open in 7 hours 58 minutes

Xtrackers II Global Inflation-Linked Bond UCITS ETF 4D - CHF Hedged (XG7G.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
91.78+0.04 (+0.04%)
At close: 02:07PM CET
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202491.5291.7891.5291.7891.7835
Feb 27, 202491.7091.8191.7091.7491.74176
Feb 26, 202491.8391.9191.8391.9191.91124
Feb 23, 202491.4891.4891.4891.4891.48372
Feb 22, 202491.4091.6791.4091.4291.42740
Feb 21, 202491.7891.7891.7891.7891.786
Feb 21, 20240.3094 Dividend
Feb 20, 202491.9892.2791.9892.2791.96362
Feb 19, 202491.9391.9391.7291.7291.41873
Feb 16, 202491.9891.9891.9891.9891.6718
Feb 15, 202492.6592.6592.3392.3892.073
Feb 14, 202492.1492.1792.0192.0191.70901
Feb 13, 202491.9892.3191.4992.0291.711,415
Feb 12, 202492.3592.4892.3592.4892.175,419
Feb 09, 202492.3092.3092.3092.3091.99198
Feb 08, 202492.5092.5092.4492.4492.13491
Feb 07, 202492.7492.7592.4592.6692.35314
Feb 06, 202492.2492.6392.2392.5692.25259
Feb 05, 202492.4092.4592.4092.4592.14111
Feb 02, 202493.3293.3292.9693.2692.95296
Feb 01, 202493.5293.5593.5293.5593.248
Jan 31, 202493.1193.1193.1193.1192.8021
Jan 30, 202493.0793.1093.0793.1092.7911
Jan 29, 202492.4392.8892.4392.6692.35147
Jan 26, 202492.5092.5492.4592.5492.239,844
Jan 25, 202492.2392.4892.2392.4892.17975
Jan 24, 202492.4192.4192.4192.4192.10-
Jan 23, 202492.6092.6792.6092.6792.3649
Jan 22, 202492.9193.1492.9193.0892.771,236
Jan 19, 202492.6592.9192.3292.3292.01183
Jan 18, 202492.7392.7392.7392.7392.4240
Jan 17, 202492.6692.6692.6692.6692.35-
Jan 16, 202493.5293.5393.1993.1992.88154
Jan 15, 202493.4693.6193.4693.6193.309
Jan 12, 202493.3793.3793.3793.3793.0631
Jan 11, 202493.5893.5893.5893.5893.279
Jan 10, 202493.6293.6693.4793.4793.151,061
Jan 09, 202493.6393.6393.6393.6393.31-
Jan 08, 202493.4193.7593.3093.7593.43133
Jan 05, 202493.3393.8293.3393.8293.5170
Jan 04, 202494.1094.1093.8493.8493.5352
Jan 03, 202494.1794.2594.0894.1593.841,298
Dec 29, 202395.0695.0694.8494.8494.52118
Dec 28, 202395.6095.6195.3095.3094.9813
Dec 27, 202395.7195.7195.5095.5095.18327
Dec 22, 202395.6795.6795.6795.6795.3513
Dec 21, 202395.5995.5995.3895.3895.062,390
Dec 20, 202395.3695.6995.3695.6995.3770
Dec 19, 202395.2995.4495.2995.4495.12395
Dec 18, 202395.2195.2794.9994.9994.671,638
Dec 15, 202394.7895.1894.7094.9694.641,518
Dec 14, 202394.4094.7294.4094.6994.37514
Dec 13, 202392.9693.2392.9693.0792.75113
Dec 12, 202392.8792.8792.8792.8792.56421
Dec 11, 202392.4492.5892.4492.5892.27304
Dec 08, 202392.8592.8592.6192.6392.32420
Dec 07, 202392.8293.0892.8293.0792.761,457
Dec 06, 202392.5792.9492.3592.9492.632,552
Dec 05, 202392.2692.7192.0892.7192.401,575
Dec 04, 202392.2492.2492.2492.2491.9367
Dec 01, 202392.0892.0892.0892.0891.785
Nov 30, 202392.1192.1192.1192.1191.8040
Nov 29, 202392.5392.5392.5392.5392.2214
Nov 28, 202391.9792.0091.9491.9491.63106
Nov 27, 202391.7791.7791.7791.7791.4665
Nov 24, 202391.4891.4891.4891.4891.171
Nov 23, 202392.1492.1491.6091.6091.30641
Nov 22, 202392.5392.5392.3892.3892.0723
Nov 21, 202392.4592.4592.4592.4592.146
Nov 20, 202391.8291.8291.8291.8291.5120
Nov 17, 202392.3092.3092.3092.3091.997
Nov 16, 202392.0692.0692.0692.0691.75339
Nov 15, 202392.0392.0391.5191.5191.211,085
Nov 15, 20230.1708 Dividend
Nov 14, 202391.1191.8891.1191.8891.40248
Nov 13, 202391.2191.2191.2191.2190.73-
Nov 10, 202391.0191.3091.0191.3090.82191
Nov 09, 202391.6991.6991.5191.5191.041,007
Nov 08, 202391.7691.7691.7691.7691.28103
Nov 07, 202391.5091.5091.5091.5091.025
Nov 06, 202391.3791.3791.2491.2490.77534
Nov 03, 202390.9291.5290.6891.4790.99122
Nov 02, 202390.8190.8190.7990.7990.3245
Nov 01, 202389.8290.2389.8290.2389.76506
Oct 31, 202390.3190.3190.3190.3189.844
Oct 30, 202389.8489.8489.5889.5889.11432
Oct 27, 202389.6989.6989.6989.6989.22-
Oct 26, 202389.3989.5789.3989.4689.00230
Oct 25, 202389.8089.8089.8089.8089.339
Oct 24, 202389.9289.9289.9289.9289.4525
Oct 23, 202388.9789.5788.8989.4388.97450
Oct 20, 202389.3389.6089.3389.6089.13106
Oct 19, 202389.2489.3389.2489.3388.863
Oct 18, 202389.6189.9489.6189.6389.16311
Oct 17, 202390.0090.0089.9389.9389.4636
Oct 16, 202390.0390.3890.0390.3889.911,457
Oct 13, 202390.9490.9490.9490.9490.4712
Oct 12, 202390.5090.5090.5090.5090.03-
Oct 11, 202390.6490.7590.6490.7590.28191
Oct 10, 202390.0290.1389.9089.9089.44180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...