Xtrackers II Italy Government Bond 0-1 Swap UCITS ETF - XBO2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.82	33.83	33.83	33.84	33.81	1
January 13, 2026	33.82	33.83	33.83	33.83	33.81	14
January 12, 2026	33.82	33.82	33.82	33.82	33.81	28
January 09, 2026	33.76	33.65	33.65	33.8	33.65	332
January 08, 2026	33.76	33.65	33.65	33.82	33.65	187
January 07, 2026	33.75	33.85	33.85	33.85	33.71	89
January 06, 2026	33.8	33.83	33.83	33.83	33.8	42
January 05, 2026	33.8	33.64	33.64	33.82	33.64	38
January 02, 2026	33.82	33.9	33.9	33.9	33.82	3
December 30, 2025	33.8	33.9	33.9	33.9	33.8	10
December 29, 2025	33.79	33.81	33.81	33.81	33.79	10
December 23, 2025	33.78	33.78	33.78	33.78	33.75	24
December 22, 2025	33.78	33.78	33.78	33.78	33.76	500
December 19, 2025	33.76	33.77	33.77	33.78	33.76	1,169
December 18, 2025	33.77	33.77	33.77	33.77	33.77	298
December 17, 2025	33.77	33.77	33.77	33.77	33.75	298
December 16, 2025	33.77	33.77	33.77	33.77	33.75	516
December 15, 2025	33.76	33.77	33.77	33.77	33.76	1
December 12, 2025	33.76	33.76	33.76	33.76	33.76	89
December 11, 2025	33.76	33.76	33.76	33.86	33.76	89
December 10, 2025	33.65	33.76	33.76	33.76	33.65	88
December 09, 2025	33.66	33.55	33.55	33.76	33.55	2
December 08, 2025	33.76	33.55	33.55	33.76	33.55	5
December 05, 2025	33.75	33.76	33.76	33.76	33.75	1
December 04, 2025	33.75	33.76	33.76	33.77	33.75	1
December 03, 2025	33.75	33.54	33.54	33.75	33.54	88
December 02, 2025	33.75	33.75	33.75	33.76	33.74	88
December 01, 2025	33.75	33.75	33.75	33.76	33.75	90
November 28, 2025	33.74	33.75	33.75	33.75	33.73	56
November 27, 2025	33.74	33.74	33.74	33.74	33.72	102
November 26, 2025	33.73	33.73	33.73	33.75	33.73	1
November 25, 2025	33.73	33.73	33.73	33.73	33.73	7
November 24, 2025	33.6	33.74	33.74	33.74	33.6	88
November 21, 2025	33.74	33.74	33.74	33.74	33.73	89
November 20, 2025	33.73	33.73	33.73	33.74	33.65	89
November 19, 2025	33.73	33.73	33.73	33.73	33.73	500
November 18, 2025	33.72	33.73	33.73	33.84	33.72	500
November 17, 2025	33.73	33.73	33.73	33.73	33.71	21
November 14, 2025	33.72	33.72	33.72	33.73	33.72	350
November 13, 2025	33.73	33.73	33.73	33.74	33.72	1
November 12, 2025	33.8	33.72	33.72	33.8	33.7	300
November 11, 2025	33.71	33.72	33.72	33.72	33.71	30
November 10, 2025	33.71	33.72	33.72	33.72	33.71	30
November 07, 2025	33.71	33.72	33.72	33.72	33.71	30
November 06, 2025	33.72	33.72	33.72	33.72	33.71	108
November 05, 2025	33.7	33.92	33.92	33.92	33.7	300
November 04, 2025	33.7	33.71	33.71	33.71	33.7	300
November 03, 2025	33.7	33.71	33.71	33.71	33.7	300
October 31, 2025	33.7	33.7	33.7	33.71	33.7	1,088
October 30, 2025	33.7	33.7	33.7	33.7	33.7	1,088
October 29, 2025	33.7	33.7	33.7	33.7	33.69	1,088
October 28, 2025	33.69	33.67	33.67	33.69	33.67	1,088
October 27, 2025	33.69	33.69	33.69	33.7	33.69	1,088
October 24, 2025	33.69	33.69	33.69	33.69	33.69	5,323
October 23, 2025	33.69	33.69	33.69	33.69	33.69	5,323
October 22, 2025	33.69	33.69	33.69	33.69	33.69	5,323
October 21, 2025	33.69	33.69	33.69	33.75	33.69	5,323
October 20, 2025	33.67	33.69	33.69	33.69	33.67	389
October 17, 2025	33.69	33.69	33.69	33.7	33.69	4,201
October 16, 2025	33.69	33.69	33.69	33.69	33.69	4,400

Xtrackers II Italy Government Bond 0-1 Swap UCITS ETF (XBO2.DE) XETRA