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
October 17, 2025	7,081.47	7,082	7,082	7,082	7,081.47	428
October 16, 2025	7,068.56	7,065	7,065	7,071.56	7,065	78
October 15, 2025	7,067.56	7,066.5	7,066.5	7,067.56	7,056.2	4
October 14, 2025	7,058.47	7,045	7,045	7,058.47	7,045	5,577
October 13, 2025	7,035.5	7,035.5	7,035.5	7,035.5	7,035.5	0
October 10, 2025	7,007.44	7,025	7,025	7,025	7,007.44	53
October 09, 2025	7,021.64	7,003.5	7,021.64	7,021.64	7,003.5	90
October 08, 2025	7,022.56	7,014.5	7,014.5	7,022.56	7,006	4
October 07, 2025	6,999.96	7,002	7,002	7,002	6,999.96	4
October 06, 2025	7,002.88	6,999.5	6,999.5	7,002.88	6,990	9
October 03, 2025	7,007.28	7,009	7,009	7,020.12	7,007.28	66
October 02, 2025	7,011.28	7,009	7,009	7,011.28	7,009	20
October 01, 2025	6,996.2	7,001.5	7,001.5	7,001.5	6,996.2	8
September 30, 2025	7,000.5	7,000.5	7,000.5	7,000.5	7,000.5	0
September 29, 2025	6,990.12	7,000	7,000	7,002.96	6,989.12	197
September 26, 2025	6,989.5	6,989.5	6,989.5	6,989.5	6,989.5	0
September 25, 2025	6,997.98	6,975.5	6,975.5	6,997.98	6,975.5	470
September 24, 2025	7,005.04	6,991	6,991	7,005.04	6,991	8
September 23, 2025	6,999.04	6,990	6,990	6,999.04	6,988.04	116
September 22, 2025	7,001.2	6,989.5	6,989.5	7,001.2	6,989.5	54
September 19, 2025	6,999.88	6,989.5	6,989.5	6,999.88	6,989.5	4
September 18, 2025	7,023.04	7,000	7,000	7,023.04	7,000	8,096
September 17, 2025	7,024.98	7,017.5	7,017.5	7,025	7,013.04	386
September 16, 2025	7,009.28	7,014.5	7,014.5	7,014.5	7,009.28	10
September 15, 2025	7,002	7,013.5	7,013.5	7,016	7,002	284
September 12, 2025	6,993	6,993	6,993	6,993	6,993	0
September 11, 2025	7,015	7,011.5	7,011.5	7,015	7,011.5	334
September 10, 2025	6,995	6,997.5	6,997.5	6,997.5	6,987.88	206
September 09, 2025	7,001.12	6,992	6,992	7,001.12	6,992	262
September 08, 2025	6,984.72	7,000	7,000	7,000	6,983	44
September 05, 2025	6,966.36	6,988.5	6,988.5	6,994.88	6,966.36	357
September 04, 2025	6,957.2	6,948	6,948	6,957.2	6,948	6
September 03, 2025	6,918.2	6,938.5	6,938.5	6,938.5	6,914	263
September 02, 2025	6,923	6,916.5	6,916.5	6,923	6,916.5	218
September 01, 2025	6,933	6,933	6,933	6,933	6,933	0
August 29, 2025	6,955.8	6,939.5	6,939.5	6,955.8	6,938	12
August 28, 2025	6,951.81	6,951	6,951	6,951.81	6,939.04	222
August 27, 2025	6,944.96	6,938	6,938	6,944.96	6,938	22
August 26, 2025	6,934.72	6,934	6,934	6,934.72	6,931.9	537
August 22, 2025	6,923.04	6,943	6,943	6,944.6	6,923.04	1,305
August 21, 2025	6,931.96	6,918.5	6,918.5	6,931.96	6,918.5	240
August 20, 2025	6,935	6,935	6,935	6,935	6,935	0
August 19, 2025	6,975.88	6,972	6,926.62	6,975.88	6,972	2
August 18, 2025	6,978	6,955.5	6,910.23	6,978.28	6,955.5	191
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

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