Canada Markets closed

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

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
104.70+0.24 (+0.23%)
At close: 10:45AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 2022------
Jul 05, 2022104.46104.46104.46104.46104.4616
Jul 04, 2022104.28104.28104.28104.28104.28-
Jul 01, 2022104.56104.78104.56104.78104.78535
Jun 30, 2022102.68103.24102.68103.18103.18848
Jun 29, 2022102.53102.54102.34102.34102.343,471
Jun 28, 2022103.10103.12102.59102.59102.59952
Jun 27, 2022104.12104.12103.31103.31103.312,009
Jun 24, 2022104.28104.68103.74104.68104.68958
Jun 23, 2022104.75104.78104.75104.78104.78100
Jun 22, 2022103.14103.14103.14103.14103.14-
Jun 21, 2022102.21102.21102.07102.07102.072,344
Jun 20, 2022102.67102.67102.14102.14102.142,287
Jun 17, 2022103.38103.38103.21103.21103.21361
Jun 16, 2022102.63102.63102.60102.60102.60350
Jun 15, 2022102.14103.40102.14103.40103.40826
Jun 14, 2022104.41104.41103.57103.57103.5749
Jun 13, 2022104.96104.96104.96104.96104.9630
Jun 10, 2022105.76105.76105.76105.76105.76-
Jun 09, 2022105.97105.97105.76105.76105.76400
Jun 08, 2022107.29107.29107.00107.00107.00603
Jun 07, 2022106.86106.86106.86106.86106.863,404
Jun 03, 2022107.02107.15106.74107.15107.1535,953
Jun 02, 2022107.40107.40107.40107.40107.40-
Jun 01, 2022107.40107.40107.40107.40107.40500
May 31, 2022108.86108.86108.86108.86108.86130
May 30, 2022109.13109.13109.13109.13109.13-
May 27, 2022109.60109.60109.28109.28109.28388
May 25, 2022108.50108.50108.50108.50108.50100
May 24, 2022108.14108.65108.14108.65108.65569
May 23, 2022108.71108.71108.71108.71108.7147
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...