Canada markets open in 3 hours 34 minutes

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

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
91.720.00 (0.00%)
As of 02:00PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202491.8491.8491.7291.7291.7223
Apr 17, 202491.6291.6591.6291.6591.6568
Apr 16, 202491.7391.7391.7391.7391.7319
Apr 15, 202491.8691.8691.8691.8691.86-
Apr 12, 202491.8592.5291.8592.5292.5239
Apr 11, 202491.8091.8091.7991.7991.7928
Apr 10, 202492.3592.3592.3592.3592.3570
Apr 09, 202492.3992.7492.3992.7492.74642
Apr 08, 202492.3692.3692.3692.3692.36-
Apr 05, 202492.7692.7692.7692.7692.763
Apr 04, 202492.3892.5892.2592.2692.26597
Apr 03, 202492.6092.6092.6092.6092.6011
Apr 02, 202492.7092.7092.1392.1392.13322
Mar 28, 202492.8893.1992.8893.1993.191,656
Mar 27, 202493.1893.3893.1893.3893.3821
Mar 26, 202493.0193.1492.8392.8392.83121
Mar 25, 202493.0393.1793.0093.1793.17112
Mar 22, 202492.9193.4092.9193.1393.13177
Mar 21, 202493.0393.2592.8693.2593.25768
Mar 20, 202492.7592.7592.6192.7292.72276
Mar 19, 202492.6692.6692.3292.3292.32405
Mar 18, 202492.1792.4092.0792.0792.07866
Mar 15, 202492.3292.3292.1992.1992.1920
Mar 14, 202492.5492.8992.4492.8992.89892
Mar 13, 202492.8592.8592.8592.8592.852
Mar 12, 202493.0593.4193.0493.2193.21481
Mar 11, 202493.3293.3293.1793.1793.17223
Mar 08, 202493.3393.3392.9292.9292.926
Mar 07, 202493.3893.7393.3893.7393.7345
Mar 06, 202493.1193.1193.1193.1193.116
Mar 05, 202492.8493.1492.8493.1493.14137
Mar 04, 202492.4892.4892.3192.3192.3134
Mar 01, 202492.3892.6092.2992.6092.60280
Feb 29, 202491.7592.0891.7592.0892.0875
Feb 28, 202491.5291.7891.5291.7891.7833
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...