Xtrackers II ESG Global Aggregate Bond UCITS ETF 1D (XBAG.DE) XETRA

Currency In EUR

XBAG.DE Historical Return

If you invested €1000 in Xtrackers II ESG Global Aggregate Bond ETF (XBAG.DE) 10 years ago, it would be worth €981.23 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €907.59, while €1000 invested 1 year ago would be worth €998.53. This corresponds to total returns of -1.88%, -9.24%, -0.15%, respectively, with annualized returns of -0.19%, -1.92%, -0.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XBAG.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	34.02	34.01	34.01	34.06	33.97	1,705
November 09, 2026	34.13	34.05	34.05	34.13	34.02	2,614
November 06, 2026	34.16	34.15	34.15	34.16	34.08	195
November 05, 2026	33.97	34.04	34.04	34.04	33.96	542
November 04, 2026	33.78	33.92	33.92	33.92	33.78	525
November 03, 2026	33.89	33.87	33.87	33.92	33.86	525
November 02, 2026	33.91	33.91	33.91	33.92	33.83	476
October 30, 2026	33.88	33.92	33.92	33.98	33.82	547
October 29, 2026	33.91	33.85	33.85	33.99	33.85	2,595
October 28, 2026	33.88	33.81	33.81	33.9	33.81	36
October 27, 2026	33.84	33.88	33.88	33.88	33.84	15
October 26, 2026	33.71	33.79	33.79	33.82	33.71	15
October 23, 2026	33.82	33.76	33.76	33.82	33.76	57
October 22, 2026	33.56	33.68	33.68	33.7	33.54	2,595
October 21, 2026	33.5	33.53	33.53	33.55	33.5	808
October 20, 2026	33.53	33.5	33.5	33.53	33.5	1,103
October 19, 2026	33.56	33.52	33.52	33.58	33.51	1,155
October 16, 2026	33.58	33.51	33.51	33.58	33.45	29
October 15, 2026	33.64	33.54	33.54	33.64	33.47	5,375
October 14, 2026	33.46	33.47	33.47	33.48	33.41	236
October 13, 2026	33.49	33.4	33.4	33.51	33.37	2,338
October 12, 2026	33.09	33.41	33.41	33.42	33.09	675
October 09, 2026	33.32	33.38	33.38	33.38	33.3	1,253
October 08, 2026	33.26	33.25	33.25	33.27	33.22	174
October 07, 2026	33.26	33.3	33.3	33.3	33.25	64
October 06, 2026	33.29	33.15	33.15	33.29	33.15	1,371
October 05, 2026	33.18	33.24	33.24	33.31	33.18	1,157
October 02, 2026	33.16	33.18	33.18	33.25	33.13	898
October 01, 2026	33.02	33.19	33.19	33.19	33.01	1,023
September 30, 2026	32.99	32.86	32.86	32.99	32.86	1
September 29, 2026	32.92	32.95	32.95	32.99	32.89	1,363
September 28, 2026	32.92	32.92	32.92	33	32.9	906
September 25, 2026	33.03	32.9	32.9	33.03	32.9	116
September 24, 2026	33.09	33.01	33.01	33.09	33.01	321
September 23, 2026	33.26	33.14	33.14	33.26	33.11	321
September 22, 2026	33.12	33.19	33.19	33.2	33.12	144
September 21, 2026	33.05	33.11	33.11	33.12	33.05	2,729
September 18, 2026	33.09	33.05	33.05	33.1	33.05	403
September 17, 2026	33.09	33.11	33.11	33.15	33.05	3,936
September 16, 2026	32.91	32.98	32.98	32.98	32.91	778
September 15, 2026	32.94	32.88	32.88	32.94	32.85	1,160
September 11, 2026	32.9	32.94	32.94	32.94	32.9	112
September 10, 2026	33.05	32.92	32.92	33.05	32.92	1,805
September 09, 2026	33.16	33.08	33.08	33.17	33.04	44
September 08, 2026	33.15	33.16	33.16	33.23	33.15	62
September 07, 2026	33.16	33.13	33.13	33.16	33.13	1,388
September 04, 2026	33.11	33.16	33.16	33.16	33.11	16
September 03, 2026	33.09	33.14	33.14	33.18	33.09	5,787
September 02, 2026	33.05	33.05	33.05	33.05	33.02	15
September 01, 2026	33.11	33.1	33.1	33.11	33.09	6
August 31, 2026	33.19	33.06	33.06	33.19	33.06	300
August 28, 2026	33.14	33.17	33.17	33.23	33.1	1,143
August 27, 2026	33.18	33.14	33.14	33.19	33.14	873
August 26, 2026	33.16	33.2	33.2	33.2	33.16	429
August 25, 2026	33.07	33.16	33.16	33.16	33.07	939
August 24, 2026	33.09	33.07	33.07	33.09	33.06	9
August 21, 2026	33.02	33.03	33.03	33.07	32.98	70,723
August 20, 2026	33.06	33.03	33.03	33.06	33.03	50
August 19, 2026	33.27	33.13	33.13	33.27	33.13	225
August 18, 2026	33.43	33.41	33.41	33.45	33.38	225