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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.08	34.08	34.08	34.08	34.06	137
December 03, 2025	34.08	34.1	34.1	34.14	34.08	961
December 02, 2025	34.13	34.16	34.16	34.18	34.11	163
December 01, 2025	34.23	34.11	34.11	34.23	34.1	1,158
November 28, 2025	34.29	34.26	34.26	34.39	34.25	632
November 27, 2025	34.33	34.3	34.3	34.33	34.29	1,642
November 26, 2025	34.32	34.26	34.26	34.33	34.23	1,724
November 25, 2025	34.29	34.32	34.32	34.35	34.28	203
November 24, 2025	34.32	34.3	34.3	34.32	34.26	88
November 21, 2025	34.25	34.32	34.32	34.34	34.21	749
November 20, 2025	34.23	34.18	34.18	34.23	34.16	8,414
November 19, 2025	34.14	34.17	34.17	34.17	34.13	118
November 18, 2025	34.41	34.4	34.15	34.44	34.39	1,173
November 17, 2025	34.37	34.38	34.12	34.4	34.37	484
November 14, 2025	34.33	34.37	34.12	34.42	34.33	249
November 13, 2025	34.47	34.37	34.12	34.47	34.37	212
November 12, 2025	34.4	34.53	34.27	34.56	34.4	1,565
November 11, 2025	34.53	34.53	34.28	34.53	34.49	240
November 10, 2025	34.45	34.55	34.29	34.55	34.45	6,816
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

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