Xtrackers II Eurozone Government Bond UCITS ETF 2C USD Hedged (XGLU)

XGLU
🏛️ ドイツ →
59.27
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 59.24 59.42 59.24 59.27 0.0M
2025-09-25 58.98 59.29 58.98 59.29 0.0M
2025-09-24 58.82 59.04 58.82 59.04 0.0M
2025-09-23 58.80 58.80 58.75 58.78 0.0M
2025-09-22 59.00 59.00 58.84 58.84 0.0M
2025-09-19 58.94 59.05 58.94 59.05 0.0M
2025-09-18 59.04 59.04 58.81 58.81 0.0M
2025-09-17 58.74 58.78 58.74 58.77 0.0M
2025-09-16 59.00 59.00 58.73 58.73 0.0M
2025-09-15 59.19 59.19 59.08 59.08 0.0M
2025-09-12 59.21 59.25 59.21 59.21 0.0M
2025-09-11 59.53 59.53 59.30 59.30 0.0M
2025-09-10 59.49 59.49 59.34 59.34 0.0M
2025-09-09 59.10 59.29 59.10 59.29 0.0M
2025-09-08 59.21 59.25 59.20 59.24 0.0M
2025-09-05 59.37 59.37 59.08 59.08 0.0M
2025-09-04 59.23 59.40 59.23 59.40 0.0M
2025-09-03 59.16 59.16 59.08 59.08 0.0M
2025-09-02 58.81 59.14 58.81 58.99 0.0M
2025-09-01 58.84 58.96 58.84 58.96 0.0M
2025-08-29 59.32 59.32 59.04 59.04 0.0M
2025-08-28 59.40 59.40 59.22 59.32 0.0M
2025-08-27 59.46 59.70 59.46 59.51 0.0M
2025-08-26 59.37 59.37 59.23 59.30 0.0M
2025-08-25 59.00 59.07 59.00 59.07 0.0M
2025-08-22 59.51 59.63 59.05 59.09 0.0M
2025-08-21 59.58 59.58 59.30 59.43 0.0M
2025-08-20 59.38 59.39 59.38 59.38 0.0M
2025-08-19 59.11 59.21 59.09 59.21 0.0M
2025-08-18 59.02 59.11 59.02 59.11 0.0M
2025-08-15 59.36 59.36 58.90 58.90 0.0M
2025-08-14 59.46 59.54 59.46 59.54 0.0M
2025-08-13 59.18 59.25 59.18 59.25 0.0M
2025-08-12 59.68 59.68 59.15 59.15 0.0M
2025-08-11 59.55 59.74 59.55 59.74 0.0M
2025-08-08 59.70 59.75 59.48 59.48 0.0M
2025-08-07 59.51 59.82 59.51 59.82 0.0M
2025-08-06 60.07 60.07 59.72 59.72 0.0M
2025-08-05 60.27 60.27 60.12 60.12 0.0M
2025-08-04 59.81 60.14 59.81 60.13 0.0M
2025-08-01 60.45 60.53 59.98 59.98 0.0M
2025-07-31 60.52 60.69 60.47 60.54 0.0M
2025-07-30 59.88 60.28 59.88 60.28 0.0M
2025-07-29 59.96 60.02 59.86 60.02 0.0M
2025-07-28 59.03 59.57 59.03 59.57 0.0M
2025-07-25 58.70 58.90 58.70 58.87 0.0M
2025-07-24 58.93 58.93 58.71 58.71 0.0M
2025-07-23 59.16 59.34 59.12 59.34 0.0M
2025-07-22 59.34 59.34 59.26 59.26 0.0M
2025-07-21 59.45 59.50 59.31 59.31 0.0M
2025-07-18 59.40 59.40 59.26 59.26 0.0M
2025-07-17 59.60 59.69 59.60 59.66 0.0M
2025-07-16 59.26 59.66 58.99 58.99 0.0M
2025-07-15 59.04 59.40 58.99 59.40 0.0M
2025-07-14 59.05 59.05 58.85 58.87 0.0M
2025-07-11 59.04 59.04 58.88 58.88 0.0M
2025-07-10 58.96 59.05 58.95 59.05 0.0M
2025-07-09 58.94 59.02 58.94 59.02 0.0M
2025-07-08 58.83 58.99 58.83 58.99 0.0M
2025-07-07 59.03 59.12 58.95 58.99 0.0M
2025-07-04 59.01 59.03 58.91 58.91 0.0M
2025-07-03 58.68 59.00 58.68 59.00 0.0M
2025-07-02 58.87 58.92 58.72 58.72 0.0M
2025-07-01 58.95 58.95 58.86 58.93 0.0M
2025-06-30 59.06 59.16 58.93 58.93 0.0M
2025-06-27 59.16 59.16 59.13 59.13 0.0M
2025-06-26 59.39 59.39 59.26 59.26 0.0M
2025-06-25 59.92 59.92 59.62 59.64 0.0M
2025-06-24 59.88 59.88 59.67 59.67 0.0M
2025-06-23 60.12 60.42 60.12 60.13 0.0M
2025-06-20 60.34 60.34 60.18 60.21 0.0M
2025-06-19 60.47 60.47 60.45 60.45 0.0M
2025-06-18 60.08 60.29 60.08 60.28 0.0M
2025-06-17 59.87 60.09 59.87 60.09 0.0M
2025-06-16 59.77 59.88 59.73 59.88 0.0M
2025-06-13 60.28 60.42 59.87 59.87 0.0M
2025-06-12 60.34 60.34 60.01 60.12 0.0M
2025-06-11 60.79 60.79 60.32 60.32 0.0M
2025-06-10 60.82 60.82 60.65 60.78 0.0M
2025-06-09 60.63 60.69 60.61 60.61 0.0M
2025-06-06 60.55 60.73 60.55 60.73 0.0M
2025-06-05 60.81 60.82 60.33 60.33 0.0M
2025-06-04 60.98 60.98 60.60 60.71 0.0M
2025-06-03 60.81 60.98 60.81 60.98 0.0M
2025-06-02 60.76 60.76 60.53 60.64 0.0M
2025-05-30 61.16 61.16 61.09 61.12 0.0M
2025-05-29 61.20 61.21 61.00 61.00 0.0M
2025-05-28 61.13 61.20 61.04 61.20 0.0M
2025-05-27 60.87 61.04 60.87 61.04 0.0M
2025-05-26 60.35 60.63 60.35 60.63 0.0M
2025-05-23 60.74 60.74 60.54 60.72 0.0M
2025-05-22 60.56 60.82 60.56 60.82 0.0M
2025-05-21 60.69 60.69 60.46 60.52 0.0M
2025-05-20 61.17 61.24 61.15 61.15 0.0M
2025-05-19 61.39 61.39 60.85 61.21 0.0M
2025-05-16 61.43 61.81 61.43 61.78 0.0M
2025-05-15 60.94 61.43 60.94 61.43 0.0M
2025-05-14 61.04 61.04 60.96 60.98 0.0M
2025-05-13 61.62 61.62 61.19 61.19 0.0M
2025-05-12 61.56 61.81 61.56 61.63 0.0M
2025-05-09 61.20 61.20 61.08 61.10 0.0M
2025-05-08 61.30 61.30 61.09 61.18 0.0M
2025-05-07 60.50 60.95 60.50 60.95 0.0M
2025-05-06 60.70 60.74 60.65 60.65 0.0M
2025-05-05 60.78 60.84 60.68 60.84 0.0M
2025-05-02 60.97 60.99 60.73 60.73 0.0M
2025-04-30 60.65 61.07 60.65 61.07 0.0M
2025-04-29 60.55 60.55 60.47 60.47 0.0M
2025-04-28 60.85 60.85 60.52 60.52 0.0M
2025-04-25 60.89 60.89 60.72 60.72 0.0M
2025-04-24 60.67 60.94 60.60 60.94 0.0M
2025-04-23 60.47 60.62 60.47 60.57 0.0M
2025-04-22 59.91 60.10 59.91 60.10 0.0M
2025-04-17 60.38 60.53 60.27 60.53 0.0M
2025-04-16 60.51 60.51 60.36 60.44 0.0M
2025-04-15 60.67 60.67 60.42 60.65 0.0M
2025-04-14 59.95 60.36 59.95 60.36 0.0M
2025-04-11 60.28 60.28 60.20 60.24 0.0M
2025-04-10 61.79 61.79 60.95 60.95 0.0M
2025-04-09 61.15 61.74 61.15 61.56 0.0M
2025-04-08 61.96 62.26 61.96 62.26 0.0M
2025-04-07 62.16 62.43 62.16 62.41 0.0M
2025-04-04 61.73 62.14 61.73 62.14 0.0M
2025-04-03 62.00 62.00 61.45 61.51 0.0M
2025-04-02 62.90 62.95 62.44 62.44 0.0M
2025-04-01 62.70 62.96 62.70 62.83 0.0M
2025-03-31 62.65 62.65 62.58 62.64 0.0M
2025-03-28 62.72 62.85 62.43 62.43 0.0M
2025-03-27 62.70 62.70 62.47 62.52 0.0M
2025-03-26 62.44 62.47 62.40 62.43 0.0M
2025-03-25 62.42 62.42 62.14 62.31 0.0M
2025-03-24 62.14 62.46 62.14 62.46 0.0M
2025-03-21 62.13 62.42 62.13 62.29 0.0M
2025-03-20 61.92 62.11 61.92 62.09 0.0M
2025-03-19 61.79 61.89 61.64 61.89 0.0M
2025-03-18 61.41 61.51 61.41 61.44 0.0M
2025-03-17 61.59 61.70 61.57 61.57 0.0M
2025-03-14 61.75 61.75 61.21 61.48 0.0M
2025-03-13 61.57 61.62 61.57 61.61 0.0M
2025-03-12 61.26 61.32 61.26 61.32 0.0M
2025-03-11 61.54 61.54 61.19 61.19 0.0M
2025-03-10 61.91 61.91 61.84 61.84 0.0M
2025-03-07 61.87 61.94 61.79 61.79 0.0M
2025-03-06 61.87 62.03 61.75 61.75 0.0M
2025-03-05 63.53 63.53 62.48 62.48 0.0M
2025-03-04 65.42 65.42 64.94 64.98 0.0M
2025-03-03 66.02 66.02 65.18 65.18 0.0M
2025-02-28 66.22 66.22 66.10 66.10 0.0M
2025-02-27 65.62 66.02 65.52 66.02 0.0M
2025-02-26 65.28 65.43 65.28 65.36 0.0M
2025-02-25 65.40 65.40 65.19 65.28 0.0M
2025-02-24 65.23 65.34 65.23 65.34 0.0M
2025-02-21 65.04 65.47 65.04 65.47 0.0M
2025-02-20 65.22 65.24 65.12 65.12 0.0M
2025-02-19 65.37 65.40 65.24 65.40 0.0M
2025-02-18 65.24 65.38 65.24 65.38 0.0M
2025-02-17 65.20 65.30 65.20 65.23 0.0M
2025-02-14 65.56 65.59 65.30 65.32 0.0M
2025-02-13 65.58 66.01 65.58 65.79 0.0M
2025-02-12 65.92 65.97 65.92 65.92 0.0M
2025-02-11 66.70 66.70 66.16 66.16 0.0M
2025-02-10 66.70 66.75 66.69 66.75 0.0M
2025-02-07 66.23 66.53 66.23 66.53 0.0M
2025-02-06 66.26 66.46 66.26 66.35 0.0M
2025-02-05 66.05 66.13 66.05 66.06 0.0M
2025-02-04 66.43 66.43 66.13 66.13 0.0M
2025-02-03 66.94 66.94 66.59 66.59 0.0M
2025-01-31 65.41 65.70 65.41 65.61 0.0M
2025-01-30 65.12 65.40 65.12 65.21 0.0M
2025-01-29 65.22 65.33 65.02 65.02 0.0M
2025-01-28 65.00 65.11 65.00 65.03 0.0M
2025-01-27 64.91 64.91 64.58 64.63 0.0M
2025-01-24 64.84 64.84 64.41 64.41 0.0M
2025-01-23 65.37 65.37 65.11 65.11 0.0M
2025-01-22 65.27 65.29 65.10 65.22 0.0M
2025-01-21 65.47 65.55 65.25 65.25 0.0M
2025-01-20 65.76 65.76 65.21 65.21 0.0M
2025-01-17 65.86 65.87 65.78 65.78 0.0M
2025-01-16 65.62 65.65 65.62 65.65 0.0M
2025-01-15 65.18 65.82 65.18 65.82 0.0M
2025-01-14 65.67 65.67 65.23 65.23 0.0M
2025-01-13 65.76 65.91 65.76 65.80 0.0M
2025-01-10 65.46 65.81 65.44 65.81 0.0M
2025-01-09 65.58 65.58 65.53 65.57 0.0M
2025-01-08 65.63 65.74 65.60 65.60 0.0M
2025-01-07 65.21 65.39 65.21 65.39 0.0M
2025-01-06 65.70 65.70 65.27 65.34 0.0M
2025-01-03 66.33 66.33 65.98 65.98 0.0M
2025-01-02 65.85 66.55 65.85 66.55 0.0M