Invesco Bloomberg Commodity ex-Agriculture UCITS ETF - XAAG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.31	31.44	31.44	31.5	31.25	4,081
December 22, 2025	31.41	31.05	31.05	31.41	31	12,285
December 19, 2025	30.77	30.93	30.93	30.97	30.77	6,814
December 18, 2025	30.9	30.99	30.99	31	30.88	10,063
December 17, 2025	30.78	30.76	30.76	30.93	30.76	11,034
December 16, 2025	30.39	30.29	30.29	30.42	30.21	14,542
December 15, 2025	30.99	30.58	30.58	31.02	30.55	204,894
December 12, 2025	31.17	30.69	30.69	31.31	30.69	6,966
December 11, 2025	31.13	31.03	31.03	31.13	30.95	29,061
December 10, 2025	31.29	31.17	31.17	31.29	31.17	6,269
December 09, 2025	31.32	31.4	31.4	31.47	31.28	15,262
December 08, 2025	31.95	31.61	31.61	31.96	31.61	2,366
December 05, 2025	31.8	32.26	32.26	32.44	31.77	13,097
December 04, 2025	31.55	31.56	31.56	31.56	31.3	9,361
December 03, 2025	31.44	31.69	31.69	31.69	31.44	7,777
December 02, 2025	31.58	31.45	31.45	31.69	31.35	9,880
December 01, 2025	31.51	31.58	31.58	31.59	31.41	20,095
November 28, 2025	30.75	31.35	31.35	31.51	30.75	7,236
November 27, 2025	30.75	30.69	30.69	30.79	30.55	10,284
November 26, 2025	30.47	30.62	30.62	30.66	30.47	16,093
November 25, 2025	30.57	30.21	30.21	30.63	30.05	41,885
November 24, 2025	30.44	30.51	30.51	30.77	30.3	10,731
November 21, 2025	30.23	30.52	30.52	30.58	30.2	6,829
November 20, 2025	30.76	30.67	30.67	30.92	30.67	11,840
November 19, 2025	30.64	30.75	30.75	30.88	30.54	18,877
November 18, 2025	30.17	30.35	30.35	30.51	30.14	12,758
November 17, 2025	30.61	30.55	30.55	30.71	30.53	15,374
November 14, 2025	30.98	30.69	30.69	31.06	30.46	14,446
November 13, 2025	31.17	31.11	31.11	31.27	31.03	23,761
November 12, 2025	31.04	31.11	31.11	31.17	30.99	18,990
November 11, 2025	30.75	30.91	30.91	30.91	30.72	23,964
November 10, 2025	30.77	30.54	30.54	30.94	30.53	24,589
November 07, 2025	30.36	30.23	30.23	30.44	30.11	16,701
November 06, 2025	30.29	30.04	30.04	30.53	30.04	15,142
November 05, 2025	30.19	30.3	30.3	30.39	30.1	20,158
November 04, 2025	30.12	30.28	30.28	30.28	30.12	10,498
November 03, 2025	30.47	30.32	30.32	30.49	30.27	21,050
October 31, 2025	30.09	30.09	30.09	30.27	29.97	8,870
October 30, 2025	29.54	29.92	29.92	29.92	29.54	11,454
October 29, 2025	29.72	29.73	29.73	29.84	29.68	10,389
October 28, 2025	29.31	29.47	29.47	29.49	29.14	8,790
October 27, 2025	30.09	29.78	29.78	30.24	29.75	14,106
October 24, 2025	30.13	30.21	30.21	30.21	29.95	13,913
October 23, 2025	30.12	30.3	30.3	30.38	30.04	22,097
October 22, 2025	29.81	29.57	29.57	29.82	29.5	13,044
October 21, 2025	30.11	29.58	29.58	30.11	29.51	11,056
October 20, 2025	29.73	30.14	30.14	30.16	29.7	17,423
October 17, 2025	29.74	29.6	29.6	29.93	29.53	14,547
October 16, 2025	29.69	29.87	29.87	30	29.64	136,980
October 15, 2025	29.72	29.61	29.61	29.8	29.58	25,740
October 14, 2025	29.63	29.58	29.58	29.83	29.55	5,931
October 13, 2025	29.56	29.87	29.87	30.01	29.56	9,799
October 10, 2025	29.54	29.3	29.3	29.74	29.3	14,624
October 09, 2025	29.94	30.02	30.02	30.31	29.9	16,588
October 08, 2025	30.1	29.94	29.94	30.2	29.9	13,798
October 07, 2025	29.48	29.7	29.7	29.76	29.45	10,270
October 06, 2025	29.57	29.41	29.41	29.78	29.32	7,907
October 03, 2025	29.04	29.05	29.05	29.08	28.9	46,910
October 02, 2025	29.08	29.05	29.05	29.15	29.02	3,579
October 01, 2025	28.87	28.95	28.95	29.06	28.86	3,410

Invesco Bloomberg Commodity ex-Agriculture UCITS ETF (XAAG.DE) XETRA