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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	11,969	11,969	11,969	11,969	11,969	0
December 01, 2025	11,919.85	11,944	11,944	11,945.83	11,919.85	56
November 28, 2025	11,969.08	11,963	11,963	11,969.08	11,963	563
November 27, 2025	11,982.79	11,953	11,953	11,982.79	11,953	883
November 26, 2025	11,929	11,929	11,929	11,929	11,929	0
November 25, 2025	11,911	11,911	11,911	11,911	11,911	0
November 24, 2025	11,994.67	11,975	11,975	11,994.67	11,975	5,419
November 21, 2025	11,971	11,971	11,971	11,971	11,971	0
November 20, 2025	12,028.51	12,000	12,000	12,044.51	12,000	663
November 19, 2025	12,022	12,022	12,022	12,022	12,022	0
November 18, 2025	11,994.43	12,044	12,044	12,044	11,994.43	3,208
November 17, 2025	12,016	11,990	11,990	12,016	11,990	171
November 14, 2025	12,045.73	12,078	12,078	12,078	12,045.73	330
November 13, 2025	12,158.23	12,065	12,065	12,158.23	12,065	411
November 12, 2025	12,163	12,163	12,163	12,163	12,163	0
November 11, 2025	12,103	12,103	12,103	12,103	12,103	0
November 10, 2025	12,087	12,087	12,087	12,087	12,087	0
November 07, 2025	12,045	12,045	12,045	12,045	12,045	0
November 06, 2025	12,080	12,080	12,080	12,080	12,080	0
November 05, 2025	12,170	12,170	12,170	12,170	12,170	0
November 04, 2025	12,161	12,198	12,198	12,198	12,161	328
November 03, 2025	12,131	12,131	12,131	12,131	12,131	0
October 31, 2025	12,160.23	12,188	12,188	12,226.83	12,160.23	2,301
October 30, 2025	12,183.75	12,204	12,204	12,204	12,183.75	225
October 29, 2025	12,274.92	12,270	12,270	12,274.92	12,270	80
October 28, 2025	12,172.82	12,230	12,230	12,230	12,172.82	24
October 27, 2025	12,137	12,137	12,137	12,137	12,137	0
October 24, 2025	12,071.63	12,089	12,089	12,089	12,071.63	18
October 23, 2025	12,082	12,082	12,082	12,082	12,082	0
October 22, 2025	12,037	12,037	12,037	12,037	12,037	0
October 21, 2025	12,009	12,009	12,009	12,009	12,009	0
October 20, 2025	11,989	11,989	11,989	11,989	11,989	0
October 17, 2025	11,935.03	11,945	11,945	11,945	11,935.03	24
October 16, 2025	11,935	11,935	11,935	11,935	11,935	0
October 15, 2025	11,977	11,977	11,977	11,977	11,977	0
October 14, 2025	11,973.43	11,969	11,969	11,973.43	11,969	196
October 13, 2025	11,965.09	11,988	11,988	11,989.63	11,965.09	210
October 10, 2025	11,887	11,887	11,887	11,887	11,887	0
October 09, 2025	12,038.17	12,009	12,009	12,038.17	12,009	166
October 08, 2025	11,985	11,985	11,985	11,985	11,985	0
October 07, 2025	11,952	11,952	11,952	11,952	11,952	0
October 06, 2025	11,945	11,945	11,945	11,945	11,945	0
October 03, 2025	11,985.61	11,958	11,958	11,985.61	11,958	38
October 02, 2025	11,971	11,971	11,971	11,971	11,971	0
October 01, 2025	11,940	11,936	11,936	11,940	11,936	156
September 30, 2025	12,000.56	11,982	11,982	12,000.56	11,982	246
September 29, 2025	11,947.17	11,952	11,952	11,970.02	11,947.17	2,000
September 26, 2025	11,890.92	11,870	11,870	11,890.92	11,856	258
September 25, 2025	11,890	11,890	11,890	11,890	11,890	0
September 24, 2025	11,973.88	11,932	11,932	11,973.88	11,932	166
September 23, 2025	11,938	11,938	11,938	11,938	11,938	0
September 22, 2025	11,924	11,924	11,924	11,924	11,924	0
September 19, 2025	11,959	11,959	11,959	11,959	11,959	0
September 18, 2025	11,958.79	11,952	11,952	11,958.79	11,952	388
September 17, 2025	11,878	11,951	11,951	11,951	11,878	16
September 16, 2025	11,988	11,988	11,988	11,988	11,988	0
September 15, 2025	11,985.79	11,996	11,996	11,996	11,985.79	84
September 12, 2025	11,958	11,958	11,958	11,958	11,958	0
September 11, 2025	11,861.91	12,006	12,006	11,861.91	11,861.91	98
September 10, 2025	11,948	11,948	11,948	11,948	11,948	0

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