Xtrackers II ESG Global Aggregate Bond ETF - XBAE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.84	20.85	20.85	20.88	20.83	1,536
September 25, 2025	20.87	20.83	20.83	20.87	20.82	11,474
September 24, 2025	20.88	20.87	20.87	20.91	20.87	2,457
September 23, 2025	20.86	20.87	20.87	20.9	20.86	9,686
September 22, 2025	20.9	20.87	20.87	20.91	20.85	16,620
September 19, 2025	20.9	20.87	20.87	20.9	20.86	4,074
September 18, 2025	20.93	20.9	20.9	20.98	20.89	2,903
September 17, 2025	20.95	20.94	20.94	20.98	20.94	16,020
September 16, 2025	20.96	20.95	20.95	20.99	20.92	2,391
September 15, 2025	20.93	20.95	20.95	20.96	20.91	4,257
September 12, 2025	20.95	20.89	20.89	20.95	20.89	905
September 11, 2025	20.92	20.93	20.93	20.98	20.91	949
September 10, 2025	20.91	20.92	20.92	20.94	20.9	5,790
September 09, 2025	20.9	20.89	20.89	20.92	20.89	1,721
September 08, 2025	20.91	20.92	20.92	20.92	20.87	1,932
September 05, 2025	20.85	20.89	20.89	20.91	20.81	3,948
September 04, 2025	20.77	20.78	20.78	20.79	20.77	392
September 03, 2025	20.68	20.76	20.76	20.81	20.62	38,054
September 02, 2025	20.69	20.68	20.68	20.72	20.67	11,760
September 01, 2025	20.75	20.71	20.71	20.75	20.71	3,939
August 29, 2025	20.78	20.75	20.75	20.78	20.75	259
August 28, 2025	20.78	20.78	20.78	20.8	20.75	5,154
August 27, 2025	20.76	20.74	20.74	20.76	20.71	12,765
August 26, 2025	20.71	20.71	20.71	20.74	20.69	10,518
August 25, 2025	20.72	20.72	20.72	20.73	20.7	6,673
August 22, 2025	20.68	20.75	20.75	20.77	20.66	6,905
August 21, 2025	20.76	20.69	20.69	20.76	20.68	390
August 20, 2025	20.69	20.74	20.74	20.74	20.69	2,896
August 19, 2025	20.69	20.72	20.72	20.72	20.69	1,660
August 18, 2025	20.7	20.68	20.68	20.73	20.67	28,949
August 15, 2025	20.79	20.71	20.71	20.79	20.71	4,513
August 14, 2025	20.8	20.76	20.76	20.83	20.75	3,768
August 13, 2025	20.75	20.8	20.8	20.81	20.75	25,226
August 12, 2025	20.78	20.73	20.73	20.78	20.73	1,184
August 11, 2025	20.77	20.75	20.75	20.78	20.74	36,859
August 08, 2025	20.79	20.74	20.74	20.79	20.73	6,639
August 07, 2025	20.81	20.82	20.82	20.83	20.78	1,401
August 06, 2025	20.8	20.8	20.8	20.8	20.76	17,213
August 05, 2025	20.83	20.82	20.82	20.83	20.77	1,090
August 04, 2025	20.67	20.78	20.78	20.8	20.67	18,674
August 01, 2025	20.67	20.76	20.76	20.77	20.62	4,950
July 31, 2025	20.71	20.7	20.7	20.71	20.67	2,729
July 30, 2025	20.68	20.66	20.66	20.71	20.64	7,882
July 29, 2025	20.63	20.68	20.68	20.68	20.62	11,927
July 28, 2025	20.64	20.63	20.63	20.67	20.62	6,212
July 25, 2025	20.61	20.62	20.62	20.62	20.58	2,915
July 24, 2025	20.65	20.62	20.62	20.65	20.62	251
July 23, 2025	20.67	20.65	20.65	20.68	20.64	8,466
July 22, 2025	20.65	20.7	20.7	20.7	20.65	18,846
July 21, 2025	20.65	20.68	20.68	20.68	20.62	16,279
July 18, 2025	20.6	20.6	20.6	20.62	20.58	4,810
July 17, 2025	20.58	20.58	20.58	20.6	20.55	5,765
July 16, 2025	20.55	20.53	20.53	20.59	20.53	9,410
July 15, 2025	20.61	20.55	20.55	20.62	20.55	5,702
July 14, 2025	20.64	20.58	20.58	20.64	20.57	2,960
July 11, 2025	20.64	20.61	20.61	20.64	20.6	22,099
July 10, 2025	20.7	20.63	20.63	20.7	20.62	1,345
July 09, 2025	20.63	20.62	20.62	20.64	20.6	5,568
July 08, 2025	20.65	20.62	20.62	20.65	20.6	2,541
July 07, 2025	20.73	20.66	20.66	20.73	20.66	11,001

Xtrackers II ESG Global Aggregate Bond ETF (XBAE.DE) XETRA