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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.63	34.52	34.52	34.63	34.52	196
November 06, 2025	34.58	34.61	34.61	34.66	34.58	1,335
November 05, 2025	34.77	34.66	34.66	34.77	34.64	5,144
November 04, 2025	34.67	34.71	34.71	34.73	34.67	947
November 03, 2025	34.67	34.61	34.61	34.71	34.61	485
October 31, 2025	34.53	34.64	34.64	34.64	34.53	802
October 30, 2025	34.54	34.64	34.64	34.64	34.53	341
October 29, 2025	34.63	34.58	34.58	34.63	34.56	460
October 28, 2025	34.57	34.57	34.57	34.62	34.57	14
October 27, 2025	34.6	34.56	34.56	34.6	34.52	374
October 24, 2025	34.64	34.56	34.56	34.64	34.56	879
October 23, 2025	34.73	34.65	34.65	34.73	34.65	95
October 22, 2025	34.71	34.67	34.67	34.76	34.64	701
October 21, 2025	34.68	34.7	34.7	34.7	34.63	412
October 20, 2025	34.55	34.56	34.56	34.82	34.49	5,412
October 17, 2025	34.59	34.55	34.55	34.59	34.5	396
October 16, 2025	34.51	34.52	34.52	34.54	34.46	1,251
October 15, 2025	34.59	34.58	34.58	34.61	34.55	1,128
October 14, 2025	34.69	34.53	34.53	34.69	34.53	12
October 13, 2025	34.33	34.53	34.53	34.56	34.33	470
October 10, 2025	34.42	34.41	34.41	34.52	34.41	310
October 09, 2025	34.35	34.42	34.42	34.42	34.32	826
October 08, 2025	34.35	34.36	34.36	34.39	34.32	1,020
October 07, 2025	34.22	34.24	34.24	34.26	34.19	444
October 06, 2025	34.21	34.17	34.17	34.24	34.17	786
October 03, 2025	34.23	34.22	34.22	34.26	34.22	1,671
October 02, 2025	34.21	34.32	34.32	34.32	34.21	2,419
October 01, 2025	34.09	34.23	34.23	34.24	34.09	2,419
September 30, 2025	34.18	34.18	34.18	34.21	34.14	1,712
September 29, 2025	34.13	34.15	34.15	34.15	34.06	543
September 26, 2025	34.12	34.13	34.13	34.18	34.12	281
September 25, 2025	34.09	34.14	34.14	34.17	34.06	1,121
September 24, 2025	34.05	34.11	34.11	34.14	34.05	278
September 23, 2025	34.1	34.03	34.03	34.1	34.02	2,620
September 22, 2025	34.13	34.06	34.06	34.13	34.06	1,086
September 19, 2025	34.09	34.17	34.17	34.17	34.09	2,319
September 18, 2025	34.2	34.11	34.11	34.2	34.11	600
September 17, 2025	34.14	34.14	34.14	34.17	34.14	458
September 16, 2025	34.2	34.11	34.11	34.26	34.11	2,431
September 15, 2025	34.22	34.23	34.23	34.27	34.22	94
September 12, 2025	34.24	34.22	34.22	34.25	34.22	521
September 11, 2025	34.28	34.3	34.3	34.33	34.25	1,151
September 10, 2025	34.28	34.26	34.26	34.29	34.26	87
September 09, 2025	34.19	34.21	34.21	34.22	34.17	839
September 08, 2025	34.21	34.2	34.2	34.21	34.15	632
September 05, 2025	34.2	34.15	34.15	34.2	34.11	37
September 04, 2025	34.11	34.14	34.14	34.17	34.09	553
September 03, 2025	34	34.02	34.02	34.17	33.95	378
September 02, 2025	33.93	33.96	33.96	34	33.7	1,182
September 01, 2025	33.97	33.97	33.97	33.98	33.91	1,248
August 29, 2025	34.09	34.02	34.02	34.1	33.99	458
August 28, 2025	34.19	34.11	34.11	34.19	34.08	610
August 27, 2025	34.16	34.15	34.15	34.2	34.13	341
August 26, 2025	34.04	34.06	34.06	34.1	34.02	1,623
August 25, 2025	33.98	33.96	33.96	33.98	33.91	877
August 22, 2025	34.04	33.98	33.98	34.08	33.98	198
August 21, 2025	34.06	34.01	34.01	34.06	33.98	1,758
August 20, 2025	34.08	34.04	34.04	34.08	34.01	476
August 19, 2025	34.18	34.2	33.96	34.2	34.16	329
August 18, 2025	34.2	34.17	33.93	34.28	34.17	183

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