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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.09	34.03	34.03	34.09	34.03	179
February 19, 2026	33.95	34.03	34.03	34.03	33.95	404
February 18, 2026	33.95	33.97	33.97	33.99	33.94	830
February 17, 2026	34.27	34.21	33.96	34.27	34.21	830
February 16, 2026	34.14	34.17	33.92	34.21	34.14	380
February 13, 2026	34.07	34.15	34.15	34.17	34.07	1,312
February 12, 2026	33.96	34.06	34.06	34.07	33.96	1,252
February 11, 2026	33.89	33.96	33.96	33.97	33.89	1,145
February 10, 2026	33.82	33.9	33.9	33.91	33.82	676
February 09, 2026	33.84	33.78	33.78	33.84	33.72	936
February 06, 2026	33.95	33.84	33.84	33.95	33.82	333
February 05, 2026	33.85	33.94	33.94	33.94	33.85	2,014
February 04, 2026	33.81	33.89	33.89	33.89	33.81	2,922
February 03, 2026	33.91	33.83	33.83	33.91	33.83	1,284
February 02, 2026	33.86	33.86	33.86	33.92	33.84	1,493
January 30, 2026	33.68	33.81	33.81	33.81	33.67	1,899
January 29, 2026	33.63	33.74	33.74	33.75	33.63	1,374
January 28, 2026	33.62	33.7	33.7	33.7	33.62	2,247
January 27, 2026	33.82	33.62	33.62	33.82	33.62	955
January 26, 2026	33.86	33.79	33.79	33.88	33.55	1,675
January 23, 2026	33.9	33.87	33.87	33.92	33.86	1,238
January 22, 2026	33.97	33.87	33.87	33.97	33.87	80
January 21, 2026	33.9	33.89	33.89	33.91	33.85	84
January 20, 2026	33.91	33.79	33.79	33.91	33.74	8,888
January 19, 2026	34.09	34.04	34.04	34.11	34.04	1,497
January 16, 2026	34.17	34.21	34.21	34.23	34.16	1,912
January 15, 2026	34.19	34.25	34.25	34.31	34.19	1,526
January 14, 2026	34.12	34.18	34.18	34.19	34.12	4,253
January 13, 2026	34.07	34.11	34.11	34.11	34.05	1,172
January 12, 2026	34	34.09	34.09	34.09	34	2,385
January 09, 2026	34.09	34.15	34.15	34.17	34.09	3,880
January 08, 2026	34.12	34.1	34.1	34.12	34.07	102
January 07, 2026	34.11	34.09	34.09	34.12	34.07	1,406
January 06, 2026	33.93	34.01	34.01	34.01	33.93	184
January 05, 2026	33.96	33.96	33.96	34.01	33.95	641
January 02, 2026	33.94	33.87	33.87	33.95	33.85	265
December 30, 2025	34	33.89	33.89	34	33.85	1,039
December 29, 2025	33.85	33.91	33.91	33.91	33.84	647
December 23, 2025	33.81	33.78	33.78	33.84	33.78	755
December 22, 2025	33.83	33.77	33.77	33.83	33.74	3,061
December 19, 2025	33.88	33.84	33.84	33.88	33.83	2,416
December 18, 2025	33.89	33.93	33.93	33.93	33.89	137
December 17, 2025	33.94	33.8	33.8	33.94	33.8	3,230
December 16, 2025	33.77	33.78	33.78	33.84	33.77	1,095
December 15, 2025	33.89	33.79	33.79	33.89	33.79	553
December 12, 2025	33.86	33.78	33.78	33.86	33.74	518
December 11, 2025	33.92	33.87	33.87	33.94	33.82	2,176
December 10, 2025	33.9	33.96	33.96	33.99	33.9	1,031
December 09, 2025	33.97	33.97	33.97	34.01	33.96	3,489
December 08, 2025	34	33.92	33.92	34.03	33.92	1,315
December 05, 2025	34.06	34.08	34.08	34.09	34.06	44
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

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