Canada Markets closed

Xtrackers II Global Inflation-Linked Bond UCITS ETF (XG7G.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
110.120.00 (0.00%)
As of 09:22AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022109.02109.02109.02109.02109.02-
May 19, 2022109.50110.12109.50110.12110.121,023
May 18, 2022109.50109.96109.46109.61109.61958
May 17, 2022112.08112.08110.63110.63110.63945
May 16, 2022110.92110.92110.53110.53110.53675
May 13, 2022110.40110.40110.31110.31110.31152
May 12, 2022110.81110.81110.71110.71110.7151
May 11, 2022108.94108.94108.94108.94108.94-
May 10, 2022107.13108.70107.13108.70108.702,708
May 09, 2022107.54108.14107.32107.60107.60345
May 06, 2022109.54109.54109.54109.54109.5430
May 05, 2022110.54111.11110.22111.11111.112,620
May 04, 2022110.50110.56110.00110.00110.004,030
May 03, 2022110.00110.94110.00110.94110.94557
May 02, 2022112.08112.08110.70110.70110.70310
Apr 29, 2022111.99112.50111.99112.50112.5027
Apr 28, 2022112.76112.76111.58111.58111.582,530
Apr 27, 2022112.94112.94112.04112.04112.041,960
Apr 26, 2022112.75112.75112.64112.64112.64420
Apr 25, 2022112.79112.79112.44112.44112.44600
Apr 22, 2022111.36112.38111.36112.25112.258,806
Apr 21, 2022112.25112.25112.25112.25112.251
Apr 20, 2022111.42111.88111.42111.88111.882,943
Apr 19, 2022111.56111.88111.30111.88111.8813,382
Apr 14, 2022112.36112.90111.54111.94111.942,194
Apr 13, 2022112.50113.00112.50113.00113.00700
Apr 12, 2022112.85112.85112.85112.85112.8520
Apr 11, 2022114.32114.32111.58111.95111.9518,086
Apr 08, 2022113.25113.25113.10113.10113.101,250
Apr 07, 2022113.64113.70113.17113.17113.17703
Apr 06, 2022114.62114.62114.01114.01114.01277
Apr 05, 2022116.10116.10115.38115.44115.44723
Apr 04, 2022116.00116.20115.92116.20116.20470
Apr 01, 2022115.40115.40115.40115.40115.4079
Mar 31, 2022115.08115.08115.08115.08115.08150
Mar 30, 2022116.12116.12114.32114.70114.701,929
Mar 29, 2022114.50115.54114.50115.54115.54979
Mar 28, 2022114.79114.79114.79114.79114.79132
Mar 25, 2022115.38115.38115.19115.19115.1993
Mar 24, 2022115.54115.68115.54115.68115.681,752
Mar 23, 2022114.68115.11114.62115.11115.11484
Mar 22, 2022115.00115.00114.48114.89114.89456
Mar 21, 2022115.31116.75115.30115.70115.70509
Mar 18, 2022117.18117.18116.40116.40116.402,075
Mar 17, 2022116.00116.46116.00116.34116.341,502
Mar 16, 2022116.03116.03115.94115.94115.94533
Mar 15, 2022117.64117.64117.04117.04117.04550
Mar 14, 2022118.42118.42117.36117.36117.36500
Mar 11, 2022117.00118.48117.00118.36118.362,000
Mar 10, 2022119.00119.00117.76117.76117.761,630
Mar 09, 2022119.48119.48118.56118.56118.564,161
Mar 08, 2022119.66120.40119.66120.22120.22448
Mar 07, 2022120.31121.50119.62120.20120.209,721
Mar 04, 2022119.22119.90118.96119.90119.90975
Mar 03, 2022119.18119.18119.18119.18119.18-
Mar 02, 2022120.36121.02120.02120.02120.02551
Mar 01, 2022118.84120.24118.65119.44119.441,270
Feb 28, 2022116.89116.89116.89116.89116.8920
Feb 25, 2022116.07116.07116.07116.07116.07-
Feb 24, 2022115.21118.00115.21117.00117.00542
Feb 23, 2022115.40115.40115.40115.40115.401,320
Feb 22, 2022116.46116.46115.61115.72115.72559
Feb 21, 2022116.02116.02116.02116.02116.02-
Feb 18, 2022115.92116.00115.56116.00116.001,031
Feb 17, 2022114.56114.66114.52114.52114.52514
Feb 16, 2022113.86113.86113.86113.86113.8625
Feb 15, 2022114.54114.54113.88113.88113.881,155
Feb 14, 2022115.15115.15114.34114.34114.347,953
Feb 11, 2022114.20114.33114.20114.22114.22469
Feb 10, 2022114.28114.30114.28114.30114.30710
Feb 09, 2022114.70115.03114.70114.85114.853,023
Feb 08, 2022116.00116.00114.06114.06114.061,160
Feb 07, 2022115.04115.04114.78114.78114.781,066
Feb 04, 2022115.96116.16114.97115.44115.44988
Feb 03, 2022116.82117.38116.29116.32116.321,761
Feb 02, 2022118.34118.34116.93117.49117.49950
Feb 01, 2022117.62117.62116.92116.92116.921,026
Jan 31, 2022117.79118.00116.56117.32117.323,205
Jan 28, 2022117.86117.86116.80117.60117.60632
Jan 27, 2022116.62116.72116.50116.70116.701,312
Jan 26, 2022117.64117.64117.20117.20117.20565
Jan 25, 2022117.74118.24117.26117.26117.26927
Jan 24, 2022117.54117.90117.00117.90117.902,363
Jan 21, 2022116.60116.86116.60116.86116.86445
Jan 20, 2022116.32116.32116.32116.32116.32100
Jan 19, 2022116.48116.60116.25116.25116.251,851
Jan 18, 2022117.66117.66117.24117.32117.32842
Jan 17, 2022119.28119.28117.10117.10117.106,499
Jan 14, 2022118.11118.12117.92117.92117.92316
Jan 13, 2022118.44118.44117.86118.13118.13157
Jan 12, 2022118.26118.26118.26118.26118.2665
Jan 11, 2022117.54117.54117.44117.44117.44600
Jan 10, 2022116.74117.34116.74117.28117.28398
Jan 07, 2022117.44117.44117.22117.22117.22562
Jan 06, 2022118.00118.04117.72117.72117.72514
Jan 05, 2022119.19119.19118.84118.84118.84905
Jan 04, 2022119.29119.29119.00119.00119.0052
Jan 03, 2022118.00120.06118.00119.46119.461,043
Dec 30, 2021120.16120.18120.16120.18120.18125
Dec 29, 2021120.10120.28119.34119.34119.34843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...