Xtrackers II Global Aggregate Bond Swap UCITS ETF 4C - CHF Hedged - XBAC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.36	15.35	15.35	15.36	15.35	64,233
December 03, 2025	15.37	15.4	15.4	15.4	15.37	2,999
December 02, 2025	15.4	15.4	15.4	15.4	15.4	0
December 01, 2025	15.46	15.46	15.46	15.46	15.46	12,450
November 28, 2025	15.44	15.44	15.44	15.44	15.44	4,129
November 27, 2025	15.41	15.41	15.41	15.41	15.41	2,687
November 26, 2025	15.41	15.41	15.41	15.41	15.41	6,131
November 25, 2025	15.35	15.35	15.35	15.35	15.35	2,329
November 24, 2025	15.39	15.39	15.39	15.39	15.39	1,902
November 21, 2025	15.39	15.39	15.39	15.39	15.39	4,108
November 20, 2025	15.37	15.37	15.37	15.37	15.37	2,042
November 19, 2025	15.33	15.37	15.37	15.37	15.33	2,717
November 18, 2025	15.33	15.37	15.37	15.37	15.33	2,243
November 17, 2025	15.44	15.42	15.42	15.44	15.42	453
November 14, 2025	15.44	15.42	15.42	15.44	15.42	2,581
November 13, 2025	15.4	15.42	15.42	15.42	15.4	3,512
November 12, 2025	15.49	15.49	15.49	15.49	15.49	708
November 11, 2025	15.47	15.39	15.39	15.47	15.39	2,923
November 10, 2025	15.38	15.4	15.4	15.43	15.38	1,976
November 07, 2025	15.43	15.41	15.41	15.43	15.41	865
November 06, 2025	15.42	15.41	15.41	15.42	15.41	5,038
November 05, 2025	15.43	15.43	15.43	15.43	15.43	5,639
November 04, 2025	15.49	15.45	15.45	15.49	15.45	4,122
November 03, 2025	15.5	15.45	15.45	15.5	15.42	207
October 31, 2025	15.5	15.45	15.45	15.5	15.42	1,850
October 30, 2025	15.52	15.52	15.52	15.52	15.52	3,338
October 29, 2025	15.58	15.58	15.58	15.58	15.58	35,711
October 28, 2025	15.46	15.46	15.46	15.46	15.46	0
October 27, 2025	15.42	15.42	15.42	15.42	15.42	22,960
October 24, 2025	15.48	15.48	15.48	15.48	15.48	0
October 23, 2025	15.48	15.48	15.48	15.48	15.48	890
October 22, 2025	15.49	15.49	15.49	15.49	15.49	0
October 21, 2025	15.48	15.48	15.48	15.48	15.48	796
October 20, 2025	15.48	15.48	15.48	15.48	15.48	1,673
October 17, 2025	15.54	15.54	15.54	15.54	15.54	1,406
October 16, 2025	15.54	15.54	15.54	15.54	15.54	2,589
October 15, 2025	15.54	15.54	15.54	15.54	15.54	4,118
October 14, 2025	15.41	15.45	15.45	15.45	15.41	2,395
October 13, 2025	15.5	15.38	15.38	15.5	15.38	6,429
October 10, 2025	15.41	15.41	15.41	15.41	15.41	2,786
October 09, 2025	15.41	15.41	15.41	15.41	15.41	5,308
October 08, 2025	15.42	15.42	15.42	15.42	15.42	1,401
October 07, 2025	15.43	15.39	15.39	15.43	15.39	1,002
October 06, 2025	15.43	15.39	15.39	15.43	15.39	2,508
October 03, 2025	15.43	15.42	15.42	15.43	15.42	1,921
October 02, 2025	15.39	15.4	15.4	15.4	15.39	2,521
October 01, 2025	15.4	15.39	15.39	15.4	15.39	1,646
September 30, 2025	15.4	15.39	15.39	15.4	15.39	3,307
September 29, 2025	15.36	15.35	15.35	15.36	15.35	40,437
September 26, 2025	15.4	15.34	15.34	15.4	15.33	35,533
September 25, 2025	15.4	15.34	15.34	15.4	15.33	8,955
September 24, 2025	15.37	15.37	15.37	15.37	15.37	8,808
September 23, 2025	15.37	15.37	15.37	15.37	15.37	438
September 22, 2025	15.38	15.37	15.37	15.38	15.37	17,121
September 19, 2025	15.37	15.37	15.37	15.37	15.37	2,866
September 18, 2025	15.43	15.46	15.46	15.46	15.43	1,032
September 17, 2025	15.41	15.44	15.44	15.44	15.41	979
September 16, 2025	15.41	15.44	15.44	15.44	15.41	3,115
September 15, 2025	15.44	15.44	15.44	15.44	15.44	1,542
September 12, 2025	15.44	15.44	15.44	15.44	15.44	963

Xtrackers II Global Aggregate Bond Swap UCITS ETF 4C - CHF Hedged (XBAC.SW) SIX