Canada Markets closed

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

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
116.86+0.54 (+0.46%)
At close: 05:00PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 28, 2021121.30121.30120.12120.52120.521,989
Dec. 27, 2021121.00121.00119.50119.78119.782,247
Dec. 23, 2021119.96119.96119.96119.96119.96200
Dec. 22, 2021119.52119.72119.42119.70119.702,235
Dec. 21, 2021119.00120.24119.00119.44119.448,000
Dec. 20, 2021119.50120.76119.50120.24120.2415,196
Dec. 17, 2021119.28120.30119.28119.96119.967,627
Dec. 16, 2021118.88120.04118.88119.64119.642,859
Dec. 15, 2021120.38120.38119.04119.48119.4811,122
Dec. 14, 2021121.18121.24120.04120.04120.043,301
Dec. 13, 2021122.50122.50121.44121.48121.482,439
Dec. 10, 2021122.00122.00121.36121.36121.36300
Dec. 09, 2021121.94121.96121.58121.58121.58490
Dec. 08, 2021122.04122.30121.70121.70121.703,803
Dec. 07, 2021122.00122.32121.94122.00122.00510
Dec. 06, 2021123.22123.22122.02122.16122.162,921
Dec. 03, 2021121.80122.12121.52121.52121.522,280
Dec. 02, 2021121.38121.92121.38121.92121.921,304
Dec. 01, 2021121.32121.84121.30121.70121.703,638
Nov. 30, 2021122.06122.06121.48121.74121.741,889
Nov. 29, 2021121.88121.88121.20121.20121.20725
Nov. 26, 2021121.24121.58120.76121.58121.583,347
Nov. 25, 2021120.16120.24120.12120.24120.2412,860
Nov. 24, 2021120.04120.04119.64119.64119.642,603
Nov. 23, 2021120.14120.18120.12120.18120.18443
Nov. 22, 2021121.42121.44120.40120.40120.401,925
Nov. 19, 2021122.14122.14121.44121.44121.44530
Nov. 18, 2021121.32121.32121.30121.30121.30352
Nov. 17, 2021120.68120.74120.66120.70120.703,035
Nov. 16, 2021121.08121.24120.78120.78120.78421
Nov. 15, 2021122.54122.54121.08121.08121.081,140
Nov. 12, 2021121.66121.66120.70121.02121.021,431
Nov. 11, 2021121.18121.24120.78120.78120.78330
Nov. 10, 2021123.32123.32121.20121.20121.2011,179
Nov. 09, 2021121.20122.24121.20122.24122.241,115
Nov. 08, 2021120.22121.18120.18120.92120.92298
Nov. 05, 2021120.10120.80120.10120.80120.801,007
Nov. 04, 2021119.16119.28119.16119.28119.28640
Nov. 03, 2021119.56119.56118.62118.64118.646,105
Nov. 02, 2021118.92119.14118.80119.00119.003,298
Nov. 01, 2021118.92118.92118.88118.88118.88351
Oct. 29, 2021119.54119.54119.06119.06119.061,078
Oct. 28, 2021121.10121.10120.90120.90120.90450
Oct. 27, 2021120.22120.78119.78120.72120.722,268
Oct. 26, 2021119.86119.86119.56119.56119.561,133
Oct. 25, 2021119.50119.96119.50119.96119.962,010
Oct. 22, 2021119.16119.62119.16119.62119.621,300
Oct. 21, 2021118.72118.72118.72118.72118.72140
Oct. 20, 2021118.58118.60118.58118.60118.6085
Oct. 19, 2021118.50118.66118.38118.66118.66132
Oct. 18, 2021118.80118.80118.60118.60118.60210
Oct. 15, 2021119.02119.02118.88118.94118.94330
Oct. 14, 2021118.62119.32118.58119.32119.32784
Oct. 13, 2021117.80117.80117.80117.80117.8091
Oct. 12, 2021116.96117.10116.64116.64116.64712
Oct. 11, 2021116.64116.74116.34116.74116.74862
Oct. 08, 2021117.00117.00117.00117.00117.00176
Oct. 07, 2021118.52118.52117.30117.50117.501,160
Oct. 06, 2021117.36117.80117.00117.14117.1413,153
Oct. 05, 2021117.06118.04117.06117.60117.605,470
Oct. 04, 2021116.92117.06116.92117.06117.06522
Oct. 01, 2021117.36117.36116.74116.90116.901,000
Sep. 30, 2021116.70116.72116.16116.58116.581,163
Sep. 29, 2021117.60117.60116.76117.06117.063,759
Sep. 28, 2021117.66117.66117.14117.14117.14256
Sep. 27, 2021118.22118.22118.22118.22118.2290
Sep. 24, 2021117.98118.00117.62117.62117.62618
Sep. 23, 2021118.88118.88118.28118.30118.301,499
Sep. 22, 2021118.88119.08118.88119.08119.08310
Sep. 21, 2021119.36119.36119.36119.36119.3699
Sep. 20, 2021119.00119.00119.00119.00119.0010
Sep. 17, 2021119.36119.36118.90118.90118.90726
Sep. 16, 2021119.70119.70119.36119.36119.36439
Sep. 15, 2021120.10120.10120.10120.10120.10882
Sep. 14, 2021119.34119.34119.30119.30119.30225
Sep. 13, 2021120.10120.10119.74120.00120.002,075
Sep. 10, 2021119.96119.96119.68119.80119.801,006
Sep. 09, 2021119.36119.36119.00119.00119.001,790
Sep. 08, 2021119.30119.30119.30119.30119.3069
Sep. 07, 2021118.30118.74118.30118.44118.44149
Sep. 06, 2021118.80118.80118.70118.70118.70382
Sep. 03, 2021118.56118.56118.56118.56118.56-
Sep. 02, 2021118.56118.56118.56118.56118.561,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...