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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	34.31	34.17	34.17	34.31	34.17	698
August 14, 2025	34.44	34.35	34.35	34.44	34.35	1,274
August 13, 2025	34.21	34.27	34.27	34.3	34.21	443
August 12, 2025	34.42	34.2	34.2	34.42	34.2	11
August 11, 2025	34.29	34.42	34.42	34.42	34.29	654
August 08, 2025	34.41	34.26	34.26	34.42	34.26	700
August 07, 2025	34.37	34.45	34.45	34.5	34.34	5,841
August 06, 2025	34.45	34.39	34.39	34.45	34.39	4,126
August 05, 2025	34.63	34.54	34.54	34.63	34.54	434
August 04, 2025	34.46	34.51	34.51	34.53	34.46	2,309
August 01, 2025	34.51	34.48	34.48	34.51	34.45	483
July 31, 2025	34.59	34.56	34.56	34.59	34.53	24
July 30, 2025	34.42	34.46	34.46	34.48	34.42	184
July 29, 2025	34.32	34.4	34.4	34.4	34.21	212
July 28, 2025	33.97	34.16	34.16	34.16	33.97	1,057
July 25, 2025	33.89	33.92	33.92	33.95	33.84	30
July 24, 2025	33.93	33.86	33.86	33.98	33.85	223
July 23, 2025	34.01	34.04	34.04	34.07	33.98	371
July 22, 2025	34.06	34.07	34.07	34.07	34.03	31
July 21, 2025	34.13	34.06	34.06	34.14	34.06	2,029
July 18, 2025	34.05	34.01	34.01	34.05	34	714
July 17, 2025	34.06	34.1	34.1	34.13	34.03	578
July 16, 2025	33.97	33.88	33.88	34.15	33.88	462
July 15, 2025	33.97	34.02	34.02	34.04	33.95	345
July 14, 2025	33.99	33.93	33.93	33.99	33.93	302
July 11, 2025	34.08	33.96	33.96	34.08	33.96	1,664
July 10, 2025	34.06	34.09	34.09	34.11	34.04	2,527
July 09, 2025	33.97	34.01	34.01	34.01	33.96	47
July 08, 2025	33.97	33.99	33.99	33.99	33.92	7,831
July 07, 2025	34.06	34.04	34.04	34.13	34.04	3,905

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