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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	11,750	11,798	11,798	11,798	11,750	425
September 02, 2025	11,789.28	11,818	11,818	11,818	11,789.28	466
September 01, 2025	11,754	11,754	11,754	11,754	11,754	0
August 29, 2025	11,813.95	11,798	11,798	11,813.95	11,798	32
August 28, 2025	11,782	11,770	11,770	11,782	11,770	20
August 27, 2025	11,719	11,719	11,719	11,719	11,719	0
August 26, 2025	11,710.54	11,721	11,721	11,721	11,710.54	170
August 22, 2025	11,645.33	11,704	11,704	11,704	11,645.33	428
August 21, 2025	11,636	11,636	11,636	11,636	11,636	0
August 20, 2025	11,204	11,655	11,655	11,655	11,204	65
August 19, 2025	11,680.06	11,630	11,630	11,680.06	11,630	328
August 18, 2025	11,662	11,662	11,662	11,662	11,662	0
August 15, 2025	11,732	11,711	11,711	11,732	11,711	74
August 14, 2025	11,700	11,700	11,700	11,700	11,700	0
August 13, 2025	11,805	11,805	11,805	11,805	11,805	0
August 12, 2025	11,790.08	11,780	11,780	11,790.08	11,780	79
August 11, 2025	11,819	11,819	11,819	11,819	11,819	0
August 08, 2025	11,802	11,802	11,802	11,802	11,802	0
August 07, 2025	11,817	11,817	11,817	11,817	11,817	0
August 06, 2025	11,897.12	11,870	11,870	11,902.29	11,870	48
August 05, 2025	11,870	11,870	11,870	11,870	11,870	0
August 04, 2025	11,858	11,883	11,883	11,883	11,858	3
August 01, 2025	11,890	11,890	11,890	11,890	11,890	0
July 31, 2025	11,826	11,826	11,826	11,826	11,826	0
July 30, 2025	11,802	11,802	11,802	11,802	11,802	0
July 29, 2025	11,838	11,838	11,838	11,838	11,838	0
July 28, 2025	11,764	11,764	11,764	11,764	11,764	0
July 25, 2025	11,792.18	11,798	11,798	11,798	11,792.18	2
July 24, 2025	11,789	11,789	11,789	11,789	11,789	0
July 23, 2025	11,775	11,775	11,775	11,775	11,775	0
July 22, 2025	11,719.86	11,779	11,779	11,779	11,719.86	261
July 21, 2025	11,750	11,750	11,750	11,750	11,750	0
July 18, 2025	11,754	11,748	11,748	11,754	11,748	28
July 17, 2025	11,715	11,715	11,715	11,715	11,715	0
July 16, 2025	11,708.79	11,726	11,726	11,726	11,708.79	33
July 15, 2025	11,781.39	11,701	11,701	11,781.39	11,701	169
July 14, 2025	11,771.19	11,768	11,768	11,771.81	11,768	33
July 11, 2025	11,750	11,750	11,750	11,750	11,750	0
July 10, 2025	11,693.75	11,716	11,716	11,716	11,693.75	272
July 09, 2025	11,609.96	11,629	11,629	11,629	11,609.96	17
July 08, 2025	11,632	11,632	11,632	11,632	11,632	0
July 07, 2025	11,648.98	11,617	11,617	11,648.98	11,617	433
July 04, 2025	11,702	11,702	11,702	11,702	11,702	0
July 03, 2025	11,716	11,716	11,716	11,716	11,716	0
July 02, 2025	11,759	11,759	11,759	11,759	11,759	0
July 01, 2025	11,708	11,708	11,708	11,708	11,708	0
June 30, 2025	11,670	11,670	11,670	11,670	11,670	0
June 27, 2025	11,615	11,615	11,615	11,615	11,615	0
June 26, 2025	11,641	11,641	11,641	11,641	11,641	0
June 25, 2025	11,639	11,639	11,639	11,639	11,639	0
June 24, 2025	11,660	11,660	11,660	11,660	11,660	0
June 23, 2025	11,624	11,624	11,624	11,624	11,624	0
June 20, 2025	11,665	11,665	11,665	11,665	11,665	0
June 19, 2025	11,682	11,682	11,682	11,682	11,682	0
June 18, 2025	11,754	11,758	11,758	11,758	11,754	1,982
June 17, 2025	11,682.79	11,683	11,683	11,704	11,682.79	23
June 16, 2025	11,658	11,658	11,658	11,658	11,658	0
June 13, 2025	11,691.45	11,617	11,617	11,691.45	11,617	8
June 12, 2025	11,692	11,686	11,686	11,692	11,686	36
June 11, 2025	11,708.54	11,650	11,650	11,708.54	11,650	126

Xtrackers II Australia Government Bond UCITS ETF (XCS2.L) LSE