Xtrackers II Global Aggregate Bond Swap UCITS ETF 3D - GBP Hedged - XBGG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6,981.9	6,968	6,968	6,981.9	6,968	352
August 14, 2025	7,008.96	6,983.5	6,983.5	7,008.96	6,982.96	1,434
August 13, 2025	6,999	6,999	6,999	6,999	6,999	0
August 12, 2025	6,978	6,967	6,967	6,984	6,967	364
August 11, 2025	6,991.88	6,982.5	6,982.5	6,991.88	6,977	73
August 08, 2025	6,978.5	6,978.5	6,978.5	6,978.5	6,978.5	0
August 07, 2025	6,986.96	6,998	6,998	7,002.12	6,986.96	212
August 06, 2025	6,992.71	6,993.5	6,993.5	6,993.5	6,990.2	719
August 05, 2025	6,986.96	6,997.5	6,997.5	6,997.5	6,986.96	5
August 04, 2025	6,991	6,991	6,991	6,991	6,991	0
August 01, 2025	6,944.04	6,977	6,977	6,977	6,944.04	84
July 31, 2025	6,952.72	6,954	6,954	6,957.12	6,947.88	277
July 30, 2025	6,961.96	6,946.5	6,946.5	6,961.96	6,946.5	45
July 29, 2025	6,939.44	6,949.5	6,949.5	6,949.5	6,939.44	10
July 28, 2025	6,937.96	6,937.5	6,937.5	6,937.96	6,932.96	66
July 25, 2025	6,925.12	6,926	6,926	6,926	6,918.96	115
July 24, 2025	6,936.12	6,929.5	6,929.5	6,943.88	6,911.12	14
July 23, 2025	6,934.72	6,941	6,941	6,946.12	6,934.72	2,425
July 22, 2025	6,946.12	6,958.5	6,958.5	6,958.5	6,936.88	54
July 21, 2025	6,943	6,943	6,943	6,943	6,943	0
July 18, 2025	6,921	6,919	6,919	6,921	6,919	4
July 17, 2025	6,913.6	6,924.5	6,924.5	6,924.5	6,909.56	14
July 16, 2025	6,906	6,906	6,906	6,906	6,906	0
July 15, 2025	6,928.12	6,902	6,902	6,928.12	6,902	47
July 14, 2025	6,916	6,912.5	6,912.5	6,916	6,912.5	4
July 11, 2025	6,926.2	6,916.5	6,916.5	6,926.2	6,916.5	32
July 10, 2025	6,938.44	6,927.5	6,927.5	6,938.44	6,927.5	299
July 09, 2025	6,926.2	6,928	6,928	6,933	6,917.8	252
July 08, 2025	6,925.04	6,921	6,921	6,927	6,914.96	43
July 07, 2025	6,943.88	6,932	6,932	6,946.52	6,932	1,370
July 04, 2025	6,964.12	6,952.5	6,952.5	6,964.12	6,952.5	78
July 03, 2025	6,956.88	6,951.5	6,951.5	6,969	6,948	43
July 02, 2025	6,963.04	6,949.5	6,949.5	6,963.04	6,946.8	25
July 01, 2025	6,967.96	6,962.5	6,962.5	6,981.2	6,962.5	203
June 30, 2025	6,954.5	6,954.5	6,954.5	6,954.5	6,954.5	0
June 27, 2025	6,945.96	6,948	6,948	6,948	6,942.96	29
June 26, 2025	6,954.2	6,948.5	6,948.5	6,955	6,948.5	216
June 25, 2025	6,954.89	6,942	6,942	6,954.89	6,942	480
June 24, 2025	6,945.12	6,945	6,945	6,945.12	6,935.88	14
June 23, 2025	6,924.89	6,937	6,937	6,937	6,924.89	650
June 20, 2025	6,920	6,932	6,932	6,932	6,917.2	170
June 19, 2025	6,924	6,923.5	6,923.5	6,925.04	6,923.5	436
June 18, 2025	6,922	6,929	6,929	6,933.33	6,913	1,285
June 17, 2025	6,912.78	6,915.5	6,915.5	6,915.5	6,912.04	728
June 16, 2025	6,909.04	6,911	6,911	6,911	6,909.04	119
June 13, 2025	6,931.72	6,910	6,910	6,931.72	6,910	88
June 12, 2025	6,926.5	6,926.5	6,926.5	6,926.5	6,926.5	0
June 11, 2025	6,896.8	6,900.5	6,900.5	6,900.5	6,895	156
June 10, 2025	6,894	6,891	6,891	6,900.8	6,891	122
June 09, 2025	6,896.11	6,883.5	6,883.5	6,896.11	6,882.36	796
June 06, 2025	6,913.11	6,886	6,886	6,913.11	6,886	256
June 05, 2025	6,922.72	6,897.5	6,897.5	6,922.72	6,897.5	13
June 04, 2025	6,884.36	6,902	6,902	6,902	6,884.36	62
June 03, 2025	6,902.96	6,889	6,889	6,904.64	6,887	437
June 02, 2025	6,885.5	6,885.5	6,885.5	6,885.5	6,885.5	0
May 30, 2025	6,894	6,894	6,894	6,894	6,894	0
May 29, 2025	6,890	6,892	6,892	6,892	6,879.72	37
May 28, 2025	6,879.72	6,866	6,866	6,879.72	6,862.04	36
May 27, 2025	6,872.28	6,868	6,868	6,872.28	6,860.72	31
May 23, 2025	6,847.72	6,848.5	6,848.5	6,848.5	6,847.72	1

Xtrackers II Global Aggregate Bond Swap UCITS ETF 3D - GBP Hedged (XBGG.L) LSE