Canada Markets closed

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

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
99.600.00 (0.00%)
At close: 02:51PM CET
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202299.5099.5099.5099.5099.50-
Dec 01, 202299.1899.6099.1899.6099.607,438
Nov 30, 202298.4598.4598.4598.4598.45-
Nov 29, 202298.4598.4598.4598.4598.45-
Nov 28, 202298.6098.6398.6098.6398.6356
Nov 25, 202298.7698.7698.7698.7698.76-
Nov 24, 202298.8898.8898.8898.8898.881,200
Nov 23, 202298.7798.7798.7798.7798.77310
Nov 22, 202298.3798.3898.3798.3898.38103
Nov 21, 202297.6697.6697.6697.6697.6670
Nov 18, 202297.9298.2697.9298.2698.2633
Nov 17, 202298.1998.2798.1998.2798.2787
Nov 16, 202297.9198.7797.9198.7798.77211
Nov 15, 202297.8698.2197.8698.2198.21117
Nov 14, 202297.8998.0397.8998.0398.0359
Nov 11, 202297.9797.9797.9797.9797.97-
Nov 10, 202297.8598.2297.7798.2298.222,403
Nov 09, 202296.4397.0496.4397.0497.04402
Nov 08, 202296.7596.7595.9296.5796.5747
Nov 07, 202296.6496.6496.0796.1696.1636
Nov 04, 202296.3796.3796.3796.3796.37-
Nov 03, 202295.9496.6295.9496.6296.6260
Nov 02, 202297.1897.1897.1897.1897.18-
Nov 01, 202297.1897.1897.1897.1897.18-
Oct 31, 202296.8196.8196.8196.8196.8157
Oct 28, 202297.7497.8197.4797.4797.47414
Oct 27, 202296.8696.8696.8696.8696.86500
Oct 26, 202296.1896.2596.1296.2096.2010,103
Oct 25, 202296.8597.0196.8396.8396.83425
Oct 24, 202296.0096.7795.5096.7796.772,664
Oct 21, 202294.8694.8694.8694.8694.86-
Oct 20, 202294.6095.4294.6095.4295.42447
Oct 19, 202294.2695.0494.2694.9794.97123
Oct 18, 202293.9593.9593.9593.9593.95-
Oct 17, 202292.9793.9592.7093.9593.9510,025
Oct 14, 202292.4292.8792.4292.8792.8768
Oct 13, 202291.5391.5391.5391.5391.53-
Oct 12, 202291.3691.3691.2291.2291.221,093
Oct 11, 202291.5091.7291.5091.7291.72237
Oct 10, 202294.0094.0090.8290.8290.823,091
Oct 07, 202294.5694.5694.5694.5694.5620
Oct 06, 202294.0994.0994.0094.0094.0015,000
Oct 05, 202294.4294.5894.4294.5894.5854
Oct 04, 202296.3596.3596.3596.3596.35-
Oct 03, 202295.7096.3595.7096.3596.35100
Sept 30, 202294.4295.8894.4295.0495.042,851
Sept 29, 202294.6095.0894.3594.3594.351,404
Sept 28, 202290.9193.1789.9693.1793.17160
Sept 27, 202292.4292.4291.8691.8691.862,106
Sept 26, 202293.8495.8093.8494.6794.67643
Sept 23, 202297.3597.3896.7396.7396.73112
Sept 22, 202299.4799.4799.4299.4299.421,310
Sept 21, 202299.2899.2899.2899.2899.28-
Sept 20, 202299.2499.2599.2499.2599.251,943
Sept 19, 202299.5299.5299.5299.5299.5225
Sept 16, 2022100.21100.21100.21100.21100.21-
Sept 15, 202299.83100.2199.83100.21100.2140
Sept 14, 2022100.24100.24100.23100.23100.2357
Sept 13, 2022100.12100.12100.12100.12100.1255
Sept 12, 2022101.01101.01101.01101.01101.01-
Sept 09, 2022101.44101.44101.44101.44101.44620
Sept 08, 2022101.57101.57101.57101.57101.57-
Sept 07, 2022101.71101.76101.71101.76101.76360
Sept 06, 2022102.02102.02102.02102.02102.0210
Sept 05, 2022101.90101.90101.90101.90101.9030
Sept 02, 2022101.30101.40101.30101.40101.4091
Sept 01, 2022102.60102.60102.46102.46102.46250
Aug 31, 2022104.19104.19104.19104.19104.1950
Aug 30, 2022104.50104.50104.50104.50104.50100
Aug 29, 2022104.50105.06104.50105.06105.06420
Aug 26, 2022105.28105.28105.28105.28105.28-
Aug 25, 2022105.28105.28105.28105.28105.28100
Aug 24, 2022104.44104.45104.44104.45104.45220
Aug 23, 2022105.83105.83105.83105.83105.8349
Aug 22, 2022106.14106.14106.14106.14106.1479
Aug 19, 2022105.52105.52105.52105.52105.52300
Aug 18, 2022106.44106.44106.44106.44106.44-
Aug 17, 2022106.20106.20106.20106.20106.2085
Aug 16, 2022106.49106.49106.49106.49106.49-
Aug 15, 2022106.52106.52106.50106.50106.501,675
Aug 12, 2022106.40106.40106.40106.40106.4080
Aug 11, 2022107.29107.29107.00107.00107.00238
Aug 10, 2022107.26107.26107.26107.26107.26125
Aug 09, 2022107.50107.50107.50107.50107.50150
Aug 08, 2022107.68107.68107.68107.68107.68-
Aug 05, 2022107.64107.64107.64107.64107.6461
Aug 04, 2022108.25108.25108.25108.25108.25-
Aug 03, 2022108.14108.14108.14108.14108.14-
Aug 02, 2022108.84108.84108.84108.84108.84262
Jul 29, 2022107.70107.70107.70107.70107.70-
Jul 28, 2022104.80105.56104.80105.56105.561,770
Jul 27, 2022104.88104.88104.88104.88104.88173
Jul 26, 2022104.58104.58104.58104.58104.5880
Jul 25, 2022104.66104.66104.66104.66104.66115
Jul 22, 2022104.61104.61104.61104.61104.6157
Jul 21, 2022103.46103.46103.46103.46103.46-
Jul 20, 2022102.74103.45102.74103.45103.45164
Jul 19, 2022103.24103.24103.24103.24103.24-
Jul 18, 2022103.64103.64103.64103.64103.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...