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

Swiss - Swiss Delayed Price. Currency in CHF

Add to watchlist

99.30

0.00

(0.00%)

As of 04:12PM CET. Market open.

Time Period:

Dec 09, 2021 - Dec 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	99.28	99.28	99.28	99.28	99.28	-
Dec 07, 2022	99.59	99.59	99.05	99.30	99.30	4,071
Dec 06, 2022	99.77	99.77	99.62	99.62	99.62	78
Dec 05, 2022	100.07	100.12	99.81	99.81	99.81	497
Dec 02, 2022	99.50	99.50	99.50	99.50	99.50	-
Dec 01, 2022	99.18	99.60	99.18	99.60	99.60	7,438
Nov 30, 2022	98.45	98.45	98.45	98.45	98.45	-
Nov 29, 2022	98.45	98.45	98.45	98.45	98.45	-
Nov 28, 2022	98.60	98.63	98.60	98.63	98.63	56
Nov 25, 2022	98.76	98.76	98.76	98.76	98.76	-
Nov 24, 2022	98.88	98.88	98.88	98.88	98.88	1,200
Nov 23, 2022	98.77	98.77	98.77	98.77	98.77	310
Nov 22, 2022	98.37	98.38	98.37	98.38	98.38	103
Nov 21, 2022	97.66	97.66	97.66	97.66	97.66	70
Nov 18, 2022	97.92	98.26	97.92	98.26	98.26	33
Nov 17, 2022	98.19	98.27	98.19	98.27	98.27	87
Nov 16, 2022	97.91	98.77	97.91	98.77	98.77	211
Nov 15, 2022	97.86	98.21	97.86	98.21	98.21	117
Nov 14, 2022	97.89	98.03	97.89	98.03	98.03	59
Nov 11, 2022	97.97	97.97	97.97	97.97	97.97	-
Nov 10, 2022	97.85	98.22	97.77	98.22	98.22	2,403
Nov 09, 2022	96.43	97.04	96.43	97.04	97.04	402
Nov 08, 2022	96.75	96.75	95.92	96.57	96.57	47
Nov 07, 2022	96.64	96.64	96.07	96.16	96.16	36
Nov 04, 2022	96.37	96.37	96.37	96.37	96.37	-
Nov 03, 2022	95.94	96.62	95.94	96.62	96.62	60
Nov 02, 2022	97.18	97.18	97.18	97.18	97.18	-
Nov 01, 2022	97.18	97.18	97.18	97.18	97.18	-
Oct 31, 2022	96.81	96.81	96.81	96.81	96.81	57
Oct 28, 2022	97.74	97.81	97.47	97.47	97.47	414
Oct 27, 2022	96.86	96.86	96.86	96.86	96.86	500
Oct 26, 2022	96.18	96.25	96.12	96.20	96.20	10,103
Oct 25, 2022	96.85	97.01	96.83	96.83	96.83	425
Oct 24, 2022	96.00	96.77	95.50	96.77	96.77	2,664
Oct 21, 2022	94.86	94.86	94.86	94.86	94.86	-
Oct 20, 2022	94.60	95.42	94.60	95.42	95.42	447
Oct 19, 2022	94.26	95.04	94.26	94.97	94.97	123
Oct 18, 2022	93.95	93.95	93.95	93.95	93.95	-
Oct 17, 2022	92.97	93.95	92.70	93.95	93.95	10,025
Oct 14, 2022	92.42	92.87	92.42	92.87	92.87	68
Oct 13, 2022	91.53	91.53	91.53	91.53	91.53	-
Oct 12, 2022	91.36	91.36	91.22	91.22	91.22	1,093
Oct 11, 2022	91.50	91.72	91.50	91.72	91.72	237
Oct 10, 2022	94.00	94.00	90.82	90.82	90.82	3,091
Oct 07, 2022	94.56	94.56	94.56	94.56	94.56	20
Oct 06, 2022	94.09	94.09	94.00	94.00	94.00	15,000
Oct 05, 2022	94.42	94.58	94.42	94.58	94.58	54
Oct 04, 2022	96.35	96.35	96.35	96.35	96.35	-
Oct 03, 2022	95.70	96.35	95.70	96.35	96.35	100
Sept 30, 2022	94.42	95.88	94.42	95.04	95.04	2,851
Sept 29, 2022	94.60	95.08	94.35	94.35	94.35	1,404
Sept 28, 2022	90.91	93.17	89.96	93.17	93.17	160
Sept 27, 2022	92.42	92.42	91.86	91.86	91.86	2,106
Sept 26, 2022	93.84	95.80	93.84	94.67	94.67	643
Sept 23, 2022	97.35	97.38	96.73	96.73	96.73	112
Sept 22, 2022	99.47	99.47	99.42	99.42	99.42	1,310
Sept 21, 2022	99.28	99.28	99.28	99.28	99.28	-
Sept 20, 2022	99.24	99.25	99.24	99.25	99.25	1,943
Sept 19, 2022	99.52	99.52	99.52	99.52	99.52	25
Sept 16, 2022	100.21	100.21	100.21	100.21	100.21	-
Sept 15, 2022	99.83	100.21	99.83	100.21	100.21	40
Sept 14, 2022	100.24	100.24	100.23	100.23	100.23	57
Sept 13, 2022	100.12	100.12	100.12	100.12	100.12	55
Sept 12, 2022	101.01	101.01	101.01	101.01	101.01	-
Sept 09, 2022	101.44	101.44	101.44	101.44	101.44	620
Sept 08, 2022	101.57	101.57	101.57	101.57	101.57	-
Sept 07, 2022	101.71	101.76	101.71	101.76	101.76	360
Sept 06, 2022	102.02	102.02	102.02	102.02	102.02	10
Sept 05, 2022	101.90	101.90	101.90	101.90	101.90	30
Sept 02, 2022	101.30	101.40	101.30	101.40	101.40	91
Sept 01, 2022	102.60	102.60	102.46	102.46	102.46	250
Aug 31, 2022	104.19	104.19	104.19	104.19	104.19	50
Aug 30, 2022	104.50	104.50	104.50	104.50	104.50	100
Aug 29, 2022	104.50	105.06	104.50	105.06	105.06	420
Aug 26, 2022	105.28	105.28	105.28	105.28	105.28	-
Aug 25, 2022	105.28	105.28	105.28	105.28	105.28	100
Aug 24, 2022	104.44	104.45	104.44	104.45	104.45	220
Aug 23, 2022	105.83	105.83	105.83	105.83	105.83	49
Aug 22, 2022	106.14	106.14	106.14	106.14	106.14	79
Aug 19, 2022	105.52	105.52	105.52	105.52	105.52	300
Aug 18, 2022	106.44	106.44	106.44	106.44	106.44	-
Aug 17, 2022	106.20	106.20	106.20	106.20	106.20	85
Aug 16, 2022	106.49	106.49	106.49	106.49	106.49	-
Aug 15, 2022	106.52	106.52	106.50	106.50	106.50	1,675
Aug 12, 2022	106.40	106.40	106.40	106.40	106.40	80
Aug 11, 2022	107.29	107.29	107.00	107.00	107.00	238
Aug 10, 2022	107.26	107.26	107.26	107.26	107.26	125
Aug 09, 2022	107.50	107.50	107.50	107.50	107.50	150
Aug 08, 2022	107.68	107.68	107.68	107.68	107.68	-
Aug 05, 2022	107.64	107.64	107.64	107.64	107.64	61
Aug 04, 2022	108.25	108.25	108.25	108.25	108.25	-
Aug 03, 2022	108.14	108.14	108.14	108.14	108.14	-
Aug 02, 2022	108.84	108.84	108.84	108.84	108.84	262
Jul 29, 2022	107.70	107.70	107.70	107.70	107.70	-
Jul 28, 2022	104.80	105.56	104.80	105.56	105.56	1,770
Jul 27, 2022	104.88	104.88	104.88	104.88	104.88	173
Jul 26, 2022	104.58	104.58	104.58	104.58	104.58	80
Jul 25, 2022	104.66	104.66	104.66	104.66	104.66	115
Jul 22, 2022	104.61	104.61	104.61	104.61	104.61	57
Jul 21, 2022	103.46	103.46	103.46	103.46	103.46	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7336-0.0024(-0.33%)

CRUDE OIL72.52+1.06(+1.48%)

BTC-CAD23,522.23+474.34(+2.06%)

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

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7336
-0.0024(-0.33%)

CRUDE OIL
72.52
+1.06(+1.48%)

BTC-CAD
23,522.23
+474.34(+2.06%)