Xtrackers II ESG Global Aggregate Bond ETF - XBAU.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	57.14	57.14	57.14	57.14	57.14	88
August 13, 2025	57	57	57	57	57	0
August 12, 2025	56.96	56.96	56.96	56.96	56.96	0
August 11, 2025	57.01	57.01	57.01	57.01	57.01	0
August 08, 2025	57.01	57.01	57.01	57.01	57.01	0
August 07, 2025	57.03	57.03	57.03	57.03	57.03	0
August 06, 2025	56.99	56.99	56.99	56.99	56.99	0
August 05, 2025	56.99	56.99	56.99	56.99	56.99	0
August 04, 2025	56.94	56.94	56.94	56.94	56.94	0
July 31, 2025	56.75	56.81	56.81	56.81	56.75	300
July 30, 2025	56.6	56.6	56.6	56.6	56.6	0
July 29, 2025	56.55	56.6	56.6	56.6	56.55	321
July 28, 2025	56.58	56.58	56.58	56.58	56.58	0
July 25, 2025	56.58	56.58	56.58	56.58	56.58	0
July 24, 2025	56.61	56.61	56.61	56.61	56.61	0
July 23, 2025	56.69	56.7	56.7	56.7	56.69	496
July 22, 2025	56.65	56.65	56.65	56.65	56.65	0
July 21, 2025	56.65	56.65	56.65	56.65	56.65	630
July 18, 2025	56.4	56.4	56.4	56.4	56.4	0
July 17, 2025	56.4	56.4	56.4	56.4	56.4	0
July 16, 2025	56.4	56.4	56.4	56.4	56.4	0
July 15, 2025	56.4	56.4	56.4	56.4	56.4	0
July 14, 2025	56.47	56.47	56.47	56.47	56.47	0
July 11, 2025	56.53	56.53	56.53	56.53	56.53	0
July 10, 2025	56.54	56.54	56.54	56.54	56.54	0
July 09, 2025	56.54	56.54	56.54	56.54	56.54	0
July 08, 2025	56.54	56.54	56.54	56.54	56.54	0
July 07, 2025	56.66	56.61	56.61	56.66	56.61	1,038
July 04, 2025	56.68	56.68	56.68	56.68	56.68	0
July 03, 2025	56.68	56.68	56.68	56.68	56.68	0
July 02, 2025	56.68	56.68	56.68	56.68	56.68	3,000
July 01, 2025	56.68	56.68	56.68	56.68	56.68	1,955
June 30, 2025	56.6	56.6	56.6	56.6	56.6	0
June 27, 2025	56.58	56.58	56.58	56.58	56.58	0
June 26, 2025	56.54	56.54	56.54	56.54	56.54	0
June 25, 2025	56.52	56.52	56.52	56.52	56.52	0
June 24, 2025	56.52	56.52	56.52	56.52	56.52	0
June 23, 2025	56.33	56.33	56.33	56.33	56.33	84
June 20, 2025	56.36	56.36	56.36	56.36	56.36	0
June 19, 2025	56.36	56.36	56.36	56.36	56.36	0
June 18, 2025	56.36	56.36	56.36	56.36	56.36	0
June 17, 2025	56.36	56.36	56.36	56.36	56.36	750
June 16, 2025	56.36	56.36	56.36	56.36	56.36	0
June 13, 2025	56.36	56.36	56.36	56.36	56.36	0
June 12, 2025	56.36	56.36	56.36	56.36	56.36	0
June 11, 2025	56.31	56.31	56.31	56.31	56.31	5,629
June 10, 2025	56.42	56.31	56.31	56.42	56.08	582
June 06, 2025	56.13	56.13	56.13	56.13	56.13	0
June 05, 2025	56.13	56.13	56.13	56.13	56.13	0
June 04, 2025	56.13	56.13	56.13	56.13	56.13	0
June 03, 2025	56.09	56.09	56.09	56.09	56.09	0
June 02, 2025	56.09	56.09	56.09	56.09	56.09	0
May 30, 2025	56.09	56.09	56.09	56.09	56.09	0
May 28, 2025	55.85	55.85	55.85	55.85	55.85	0
May 27, 2025	55.85	55.85	55.85	55.85	55.85	0
May 26, 2025	55.81	55.81	55.81	55.81	55.81	0
May 23, 2025	55.81	55.81	55.81	55.81	55.81	0
May 22, 2025	55.81	55.81	55.81	55.81	55.81	0
May 21, 2025	55.89	55.89	55.89	55.89	55.89	0
May 20, 2025	56	56	56	56	56	0

Xtrackers II ESG Global Aggregate Bond ETF (XBAU.SW) SIX