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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.68	144.74	144.74	145.06	144.3	339
February 19, 2026	143.81	144.92	144.92	144.92	143.81	191
February 18, 2026	144.09	144.78	144.78	144.78	144.09	1,066
February 17, 2026	144.71	145.13	145.13	145.13	143.94	232
February 16, 2026	143.88	144.2	144.2	144.56	143.72	71
February 13, 2026	143.19	142.86	142.86	144.09	142.86	35
February 12, 2026	144.25	144.89	144.89	144.89	143.95	22
February 11, 2026	142.75	143.96	143.96	144.35	142.75	187
February 10, 2026	142.35	142.76	142.76	143.06	142.35	2
February 09, 2026	142.63	142.47	142.47	142.63	141.5	338
February 06, 2026	140.85	141.75	141.75	142.32	140.85	43
February 05, 2026	141.46	140.57	140.57	141.46	140.57	29
February 04, 2026	142.48	141.95	141.95	142.48	141.39	142
February 03, 2026	142.15	141.97	141.97	142.32	141.94	14
February 02, 2026	141.06	141.19	141.19	141.34	140.94	5
January 30, 2026	140.69	141.49	141.49	141.78	140.48	241
January 29, 2026	141.11	140.71	140.71	141.53	140.71	63
January 28, 2026	140.23	140.39	140.39	140.69	140.23	102
January 27, 2026	139.34	140.01	140.01	140.01	139.28	442
January 26, 2026	139.21	140.21	140.21	140.21	139.21	2
January 23, 2026	139.69	140.4	140.4	140.4	139.69	170
January 22, 2026	139.17	138.9	138.9	139.17	138.9	43
January 21, 2026	138.29	139.62	139.62	139.62	138.26	43
January 20, 2026	138.18	138.4	138.4	138.4	137.07	41
January 19, 2026	138.7	138.44	138.44	138.8	138.07	41
January 16, 2026	138.9	138.6	138.6	138.9	138.6	36
January 15, 2026	138.52	139.11	139.11	139.11	138.52	36
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

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