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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	12,022.55	12,025	12,025	12,025	11,972.68	880
January 09, 2026	11,980.89	12,017	12,017	12,017	11,980.89	80
January 08, 2026	11,994.51	12,031	12,031	12,031	11,994.51	32
January 07, 2026	12,022	12,022	12,022	12,022	12,022	0
January 06, 2026	11,895.68	11,939	11,939	11,939	11,895.68	242
January 05, 2026	11,895	11,895	11,895	11,895	11,895	0
January 02, 2026	11,857.78	11,836	11,836	11,857.78	11,836	68
December 31, 2025	11,909	11,909	11,909	11,909	11,909	0
December 30, 2025	11,916	11,916	11,916	11,916	11,916	0
December 29, 2025	11,862.32	11,885	11,885	11,885	11,862.32	364
December 24, 2025	11,867	11,867	11,867	11,867	11,867	0
December 23, 2025	11,867	11,867	11,867	11,867	11,867	0
December 22, 2025	11,783.05	11,795	11,783.05	11,795	11,783.05	340
December 19, 2025	11,815	11,815	11,815	11,815	11,815	0
December 18, 2025	11,850.45	11,848	11,848	11,850.45	11,845.91	282
December 17, 2025	11,791	11,791	11,791	11,791	11,791	0
December 16, 2025	11,831	11,831	11,831	11,831	11,831	0
December 15, 2025	11,897.82	11,902	11,902	11,902	11,887.19	143
December 12, 2025	11,893	11,893	11,893	11,893	11,893	0
December 11, 2025	11,900.73	11,905	11,905	11,905	11,900.73	1,500
December 10, 2025	11,879	11,879	11,879	11,879	11,879	0
December 09, 2025	11,864	11,908	11,908	11,908	11,864	4,092
December 08, 2025	11,874	11,895	11,895	11,895	11,874	84
December 05, 2025	11,915	11,915	11,915	11,915	11,915	0
December 04, 2025	11,882	11,882	11,882	11,882	11,882	0
December 03, 2025	11,907	11,907	11,907	11,907	11,907	0
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

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