Xtrackers ESG Global Aggregate Bond UCITS ETF (ETR:XBAG)
Germany · Delayed Price · Currency is EUR 34.15
+0.01 (0.04%)
Sep 5, 2025, 5:36 PM CET
ETR:XBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.20 | 34.20 | 34.11 | 34.15 | 34.15 | 0.03% | 37 |
| Sep 4, 2025 | 34.11 | 34.17 | 34.09 | 34.14 | 34.14 | 0.35% | 553 |
| Sep 3, 2025 | 34.00 | 34.17 | 33.95 | 34.02 | 34.02 | 0.18% | 378 |
| Sep 2, 2025 | 33.93 | 34.00 | 33.70 | 33.96 | 33.96 | -0.03% | 1,182 |
| Sep 1, 2025 | 33.97 | 33.98 | 33.91 | 33.97 | 33.97 | -0.15% | 1,248 |
| Aug 29, 2025 | 34.09 | 34.10 | 33.99 | 34.02 | 34.02 | -0.26% | 458 |
| Aug 28, 2025 | 34.19 | 34.19 | 34.08 | 34.11 | 34.11 | -0.12% | 610 |
| Aug 27, 2025 | 34.16 | 34.20 | 34.13 | 34.15 | 34.15 | 0.26% | 341 |
| Aug 26, 2025 | 34.04 | 34.10 | 34.02 | 34.06 | 34.06 | 0.29% | 1,623 |
| Aug 25, 2025 | 33.98 | 33.98 | 33.91 | 33.96 | 33.96 | -0.06% | 877 |
| Aug 22, 2025 | 34.04 | 34.08 | 33.98 | 33.98 | 33.98 | -0.09% | 198 |
| Aug 21, 2025 | 34.06 | 34.06 | 33.98 | 34.01 | 34.01 | -0.09% | 1,758 |
| Aug 20, 2025 | 34.08 | 34.08 | 34.01 | 34.04 | 34.04 | -0.47% | 476 |
| Aug 19, 2025 | 34.18 | 34.20 | 34.16 | 34.20 | 33.96 | 0.09% | 329 |
| Aug 18, 2025 | 34.20 | 34.28 | 34.17 | 34.17 | 33.93 | - | 183 |
| Aug 15, 2025 | 34.31 | 34.31 | 34.17 | 34.17 | 33.93 | -0.52% | 698 |
| Aug 14, 2025 | 34.44 | 34.44 | 34.35 | 34.35 | 34.11 | 0.23% | 1,274 |
| Aug 13, 2025 | 34.21 | 34.30 | 34.21 | 34.27 | 34.03 | 0.20% | 443 |
| Aug 12, 2025 | 34.42 | 34.42 | 34.20 | 34.20 | 33.96 | -0.64% | 11 |
| Aug 11, 2025 | 34.29 | 34.42 | 34.29 | 34.42 | 34.18 | 0.47% | 654 |
| Aug 8, 2025 | 34.41 | 34.42 | 34.26 | 34.26 | 34.02 | -0.55% | 700 |
| Aug 7, 2025 | 34.37 | 34.50 | 34.34 | 34.45 | 34.21 | 0.17% | 5,841 |
| Aug 6, 2025 | 34.45 | 34.45 | 34.39 | 34.39 | 34.15 | -0.43% | 4,126 |
| Aug 5, 2025 | 34.63 | 34.63 | 34.54 | 34.54 | 34.30 | 0.09% | 434 |
| Aug 4, 2025 | 34.46 | 34.53 | 34.46 | 34.51 | 34.27 | 0.09% | 2,309 |
| Aug 1, 2025 | 34.51 | 34.51 | 34.45 | 34.48 | 34.24 | -0.23% | 483 |
| Jul 31, 2025 | 34.59 | 34.59 | 34.53 | 34.56 | 34.32 | 0.29% | 24 |
| Jul 30, 2025 | 34.42 | 34.48 | 34.42 | 34.46 | 34.22 | 0.17% | 184 |
| Jul 29, 2025 | 34.32 | 34.40 | 34.21 | 34.40 | 34.16 | 0.70% | 212 |
| Jul 28, 2025 | 33.97 | 34.16 | 33.97 | 34.16 | 33.92 | 0.71% | 1,057 |
| Jul 25, 2025 | 33.89 | 33.95 | 33.84 | 33.92 | 33.68 | 0.18% | 30 |
| Jul 24, 2025 | 33.93 | 33.98 | 33.85 | 33.86 | 33.62 | -0.53% | 223 |
| Jul 23, 2025 | 34.01 | 34.07 | 33.98 | 34.04 | 33.80 | -0.09% | 371 |
| Jul 22, 2025 | 34.06 | 34.07 | 34.03 | 34.07 | 33.83 | 0.03% | 31 |
| Jul 21, 2025 | 34.13 | 34.14 | 34.06 | 34.06 | 33.82 | 0.15% | 2,029 |
| Jul 18, 2025 | 34.05 | 34.05 | 34.00 | 34.01 | 33.77 | -0.26% | 714 |
| Jul 17, 2025 | 34.06 | 34.13 | 34.03 | 34.10 | 33.86 | 0.65% | 578 |
| Jul 16, 2025 | 33.97 | 34.15 | 33.88 | 33.88 | 33.64 | -0.41% | 462 |
| Jul 15, 2025 | 33.97 | 34.04 | 33.95 | 34.02 | 33.78 | 0.27% | 345 |
| Jul 14, 2025 | 33.99 | 33.99 | 33.93 | 33.93 | 33.69 | -0.09% | 302 |
| Jul 11, 2025 | 34.08 | 34.08 | 33.96 | 33.96 | 33.72 | -0.38% | 1,664 |
| Jul 10, 2025 | 34.06 | 34.11 | 34.04 | 34.09 | 33.85 | 0.24% | 2,527 |
| Jul 9, 2025 | 33.97 | 34.01 | 33.96 | 34.01 | 33.77 | 0.06% | 47 |
| Jul 8, 2025 | 33.97 | 33.99 | 33.92 | 33.99 | 33.75 | -0.15% | 7,831 |
| Jul 7, 2025 | 34.06 | 34.13 | 34.04 | 34.04 | 33.80 | -0.03% | 3,905 |
| Jul 4, 2025 | 34.00 | 34.09 | 34.00 | 34.05 | 33.81 | -0.12% | 695 |
| Jul 3, 2025 | 34.09 | 34.18 | 34.05 | 34.09 | 33.85 | - | 2,069 |
| Jul 2, 2025 | 34.14 | 34.16 | 34.09 | 34.09 | 33.85 | -0.15% | 2,686 |
| Jul 1, 2025 | 34.26 | 34.26 | 34.14 | 34.14 | 33.89 | - | 6,234 |
| Jun 30, 2025 | 34.18 | 34.21 | 34.14 | 34.14 | 33.90 | -0.15% | 297 |