Xtrackers II Australia Government Bond UCITS ETF - XCS2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	138.34	138.16	138.16	138.6	138.16	118
January 13, 2026	138.88	137.49	137.49	138.88	137.49	80
January 12, 2026	138.82	139.45	139.45	139.45	138.72	401
January 09, 2026	138.31	138.59	138.59	139.01	137.91	1,358
January 08, 2026	138.01	138.72	138.72	138.72	137.88	10
January 07, 2026	138.59	139.49	139.49	139.49	138.59	10
January 06, 2026	137.42	137.88	137.88	137.88	137.35	7
January 05, 2026	137.28	137.92	137.92	137.92	137	10
January 02, 2026	137.4	136.82	136.82	137.4	136.82	74
December 30, 2025	136.6	136.6	136.6	137.23	136.6	475
December 29, 2025	136.6	136.87	136.87	136.87	135.87	84
December 23, 2025	135.72	135.83	135.83	136.2	135.72	8
December 22, 2025	135.24	134.25	134.25	135.24	134.25	1
December 19, 2025	134.76	134.89	134.89	134.89	134.76	80
December 18, 2025	134.94	135.2	135.2	135.2	134.94	80
December 17, 2025	135.39	134.66	134.66	135.43	134.66	80
December 16, 2025	135.03	135.72	135.72	135.72	134.91	2
December 15, 2025	135.86	136.4	136.4	136.4	135.48	50
December 12, 2025	136.11	135.41	135.41	136.61	135.41	138
December 11, 2025	135.81	136.05	136.05	136.5	135.81	138
December 10, 2025	136	135.9	135.9	136.03	135.9	21
December 09, 2025	136.25	136.23	136.23	136.45	136.04	21
December 08, 2025	136.56	136.23	136.23	136.68	136.23	41
December 05, 2025	136.36	136.48	136.48	136.76	135.87	194
December 04, 2025	135.73	136.14	136.14	136.14	135.73	39
December 03, 2025	136.16	136.15	136.15	136.42	135.92	39
December 02, 2025	135.9	136.16	136.16	136.16	135.63	301
December 01, 2025	136.07	135.01	135.01	136.07	135.01	301
November 28, 2025	136.5	136.66	136.66	136.66	136.47	76
November 27, 2025	136.59	136.53	136.53	136.59	136.44	1
November 26, 2025	135.66	136.75	136.75	136.75	135.66	1
November 25, 2025	135.62	136.47	136.47	136.47	135.62	1
November 24, 2025	136.42	136.28	136.28	136.42	136.28	7
November 21, 2025	135.66	136.22	136.22	136.73	135.66	23
November 20, 2025	136.75	136.22	136.22	136.76	136.22	1
November 19, 2025	136.29	136.32	136.32	137.53	136.13	750
November 18, 2025	136.46	136.7	136.7	136.79	136.46	7
November 17, 2025	136.31	136.21	136.21	136.37	136.21	65
November 14, 2025	136.26	136.83	136.83	136.83	136.05	6
November 13, 2025	137.66	136.81	136.81	137.66	136.81	3
November 12, 2025	137.67	137.79	137.79	137.96	137.67	17
November 11, 2025	138.42	137.46	137.46	138.42	137.37	17
November 10, 2025	137.44	138.59	138.59	138.59	137.44	6
November 07, 2025	137.58	136.98	136.98	138.06	136.98	2
November 06, 2025	138.02	138.06	138.06	138.29	137.79	5
November 05, 2025	139.15	137.67	137.67	139.15	137.67	41
November 04, 2025	138.12	138.77	138.77	138.77	138.12	95
November 03, 2025	138.45	138.38	138.38	138.89	138.38	95
October 31, 2025	138.77	138.77	138.77	138.77	138.42	23
October 30, 2025	138.77	138.77	138.77	138.77	138.34	448
October 29, 2025	140	138.72	138.72	140	137.47	448
October 28, 2025	138.67	138.72	138.72	139.47	138.67	170
October 27, 2025	138.77	138.72	138.72	139.15	138.72	86
October 24, 2025	246.95	246.95	246.95	246.95	246.95	2
October 23, 2025	138.77	138.7	138.7	138.82	138.7	17
October 22, 2025	138.95	138.57	138.57	138.96	138.57	17
October 21, 2025	138.26	138.47	138.47	138.47	138.16	3
October 20, 2025	137.48	138.15	138.15	138.15	137.48	3
October 17, 2025	136.76	137.18	137.18	137.63	136.65	161
October 16, 2025	137.75	137.37	137.37	137.98	137.37	53

Xtrackers II Australia Government Bond UCITS ETF (XCS2.DE) XETRA