Canada markets closed

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

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
92.50+0.34 (+0.37%)
At close: 04:42PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202492.1292.5092.1292.5092.50252
Jul 25, 202492.2992.4092.1692.1692.16136
Jul 24, 202492.3292.5092.2992.5092.50985
Jul 23, 202492.4092.5892.3992.5392.53472
Jul 22, 202492.6592.7992.5692.6892.68202
Jul 19, 202493.0293.0292.5092.8692.86123
Jul 18, 202493.1393.3293.1393.3293.32102
Jul 17, 202493.1293.1893.0093.1893.18211
Jul 16, 202493.1093.1092.8292.8692.86667
Jul 15, 202492.5192.8992.5192.8992.89620
Jul 12, 202492.5892.7592.5892.7592.75133
Jul 11, 202492.1892.8092.1892.8092.80131
Jul 10, 202492.3092.3292.3092.3292.32923
Jul 09, 202492.1592.3091.9892.0892.08503
Jul 08, 202492.2192.4492.2192.4492.44525
Jul 05, 202491.9392.4791.9392.3892.383,829
Jul 04, 202491.3991.9791.3891.9791.97230
Jul 03, 202491.3892.0091.3892.0092.00573
Jul 02, 202491.4191.5891.4091.5891.58314
Jul 01, 202491.4491.8891.2691.2891.281,075
Jun 28, 202492.1592.2191.8691.8691.86345
Jun 27, 202492.1092.4092.1092.2092.20493
Jun 26, 202492.3592.4091.9092.2092.20579
Jun 25, 202492.7292.7292.5092.5792.57147
Jun 24, 202492.5792.8092.0892.5692.563,961
Jun 21, 202493.0093.0092.5592.5592.551,273
Jun 20, 202492.5592.5592.4992.4992.49909
Jun 19, 202492.8192.8492.7692.8492.84373
Jun 18, 202492.5692.8892.5692.8892.883
Jun 17, 202492.3992.5892.3092.5092.50263
Jun 14, 202492.8092.8392.6092.8392.836
Jun 13, 202492.2592.4092.0092.4092.4089
Jun 12, 202491.8492.5091.8492.5092.5079
Jun 11, 202491.5491.7291.5491.7091.7055
Jun 10, 202491.6891.6891.5891.5891.58163
Jun 07, 202492.7192.7192.0992.0992.09141
Jun 06, 202492.6892.6892.5492.6292.62225
Jun 05, 202492.7292.7292.4892.4892.48280
Jun 04, 202492.4792.6292.4792.6092.60274
Jun 03, 202491.8592.4291.8592.4292.4268
May 31, 202491.9091.9091.9091.9091.908
May 30, 202491.1991.4891.1991.4891.48935
May 29, 202491.0491.0491.0491.0491.0417
May 28, 202491.9991.9991.7891.8591.85534
May 27, 202492.0392.0392.0392.0392.03108
May 24, 202491.7591.9091.7591.8991.89245
May 23, 202491.8991.8991.8991.8991.89227
May 22, 202492.1892.1891.9892.1192.1145
May 22, 20240.1778 Dividend
May 21, 202492.5792.5792.5792.5792.39-
May 17, 202492.6992.6992.5792.5792.39189
May 16, 202493.1793.1992.9292.9292.741,085
May 15, 202492.3592.5692.3592.5692.3824
May 14, 202492.0092.1492.0092.1491.96174
May 13, 202492.1992.2092.0692.0691.88111
May 10, 202492.3792.3792.2092.2092.0260
May 08, 202492.0492.1791.8692.1791.99262
May 07, 202492.3592.3592.3592.3592.181,324
May 06, 202492.0292.2092.0292.2092.0224
May 03, 202491.6292.1591.6291.8991.71221
May 02, 202491.5291.5291.3191.3191.1486
Apr 30, 202491.6391.6391.6391.6391.4559
Apr 29, 202491.5791.7491.4791.5791.4089
Apr 26, 202491.2491.2491.2491.2491.063
Apr 25, 202490.9890.9890.9890.9890.81-
Apr 24, 202491.2691.3790.9890.9890.811,275
Apr 23, 202491.5591.6891.5291.6891.50196
Apr 22, 202491.5091.5791.5091.5791.39214
Apr 19, 202491.7791.7791.7791.7791.602
Apr 18, 202491.8491.8491.7291.7291.5423
Apr 17, 202491.6291.6591.6291.6591.4868
Apr 16, 202491.7391.7391.7391.7391.5519
Apr 15, 202491.8691.8691.8691.8691.69-
Apr 12, 202491.8592.5291.8592.5292.3539
Apr 11, 202491.8091.8091.7991.7991.6228
Apr 10, 202492.3592.3592.3592.3592.1770
Apr 09, 202492.3992.7492.3992.7492.56642
Apr 08, 202492.3692.3692.3692.3692.18-
Apr 05, 202492.7692.7692.7692.7692.583
Apr 04, 202492.3892.5892.2592.2692.08597
Apr 03, 202492.6092.6092.6092.6092.4311
Apr 02, 202492.7092.7092.1392.1391.96322
Mar 28, 202492.8893.1992.8893.1993.011,656
Mar 27, 202493.1893.3893.1893.3893.2021
Mar 26, 202493.0193.1492.8392.8392.65121
Mar 25, 202493.0393.1793.0093.1792.99112
Mar 22, 202492.9193.4092.9193.1392.95177
Mar 21, 202493.0393.2592.8693.2593.07768
Mar 20, 202492.7592.7592.6192.7292.54276
Mar 19, 202492.6692.6692.3292.3292.14405
Mar 18, 202492.1792.4092.0792.0791.90866
Mar 15, 202492.3292.3292.1992.1992.0120
Mar 14, 202492.5492.8992.4492.8992.71892
Mar 13, 202492.8592.8592.8592.8592.672
Mar 12, 202493.0593.4193.0493.2193.03481
Mar 11, 202493.3293.3293.1793.1792.99223
Mar 08, 202493.3393.3392.9292.9292.746
Mar 07, 202493.3893.7393.3893.7393.5545
Mar 06, 202493.1193.1193.1193.1192.946
Mar 05, 202492.8493.1492.8493.1492.96137
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...