Xtrackers II-ESG EUR Government Bond UCITS ETF (ETR:XZEB)
Germany · Delayed Price · Currency is EUR 26.44
-0.02 (-0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XZEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.42 | 26.48 | 26.42 | 26.44 | 26.44 | -0.08% | 31 |
| Sep 21, 2026 | 26.44 | 26.47 | 26.44 | 26.46 | 26.46 | 0.45% | 68 |
| Sep 18, 2026 | 26.54 | 26.54 | 26.33 | 26.34 | 26.34 | -0.37% | 733 |
| Sep 17, 2026 | 26.38 | 26.44 | 26.38 | 26.44 | 26.44 | 0.19% | 8 |
| Sep 16, 2026 | 26.36 | 26.39 | 26.36 | 26.39 | 26.39 | 0.20% | 1 |
| Sep 15, 2026 | 26.33 | 26.36 | 26.33 | 26.34 | 26.34 | -0.13% | 280 |
| Sep 14, 2026 | 26.36 | 26.37 | 26.33 | 26.37 | 26.37 | -0.07% | 382 |
| Sep 11, 2026 | 26.39 | 26.40 | 26.39 | 26.39 | 26.39 | 0.02% | 1 |
| Sep 10, 2026 | 26.53 | 26.53 | 26.38 | 26.38 | 26.38 | -0.48% | 342 |
| Sep 9, 2026 | 26.61 | 26.61 | 26.51 | 26.51 | 26.51 | -0.48% | 1 |
| Sep 8, 2026 | 26.55 | 26.64 | 26.55 | 26.64 | 26.64 | 0.16% | 9,099 |
| Sep 7, 2026 | 26.65 | 26.67 | 26.60 | 26.60 | 26.60 | -0.29% | 59 |
| Sep 4, 2026 | 26.64 | 26.68 | 26.64 | 26.68 | 26.68 | 0.04% | 1 |
| Sep 3, 2026 | 26.63 | 26.67 | 26.63 | 26.67 | 26.67 | 0.26% | 27 |
| Sep 2, 2026 | 26.59 | 26.61 | 26.58 | 26.60 | 26.60 | -0.26% | 1 |
| Sep 1, 2026 | 26.67 | 26.67 | 26.64 | 26.67 | 26.67 | -0.01% | 20,330 |
| Aug 31, 2026 | 26.74 | 26.74 | 26.67 | 26.67 | 26.67 | -0.32% | 1,418 |
| Aug 28, 2026 | 26.77 | 26.77 | 26.74 | 26.75 | 26.75 | -0.12% | - |
| Aug 27, 2026 | 26.83 | 26.83 | 26.78 | 26.78 | 26.78 | -0.14% | 100 |
| Aug 26, 2026 | 26.89 | 26.89 | 26.82 | 26.82 | 26.82 | -0.19% | 7 |
| Aug 25, 2026 | 26.78 | 26.87 | 26.78 | 26.87 | 26.87 | 0.44% | - |
| Aug 24, 2026 | 26.80 | 26.81 | 26.75 | 26.76 | 26.76 | 0.02% | 83 |
| Aug 21, 2026 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | -0.03% | 20 |
| Aug 20, 2026 | 26.78 | 26.79 | 26.75 | 26.76 | 26.76 | 0.05% | 3,555 |
| Aug 19, 2026 | 26.77 | 26.77 | 26.73 | 26.75 | 26.75 | 0.04% | 1 |
| Aug 18, 2026 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | -0.25% | 30 |
| Aug 17, 2026 | 26.86 | 26.86 | 26.81 | 26.81 | 26.81 | -0.13% | 402 |
| Aug 14, 2026 | 26.96 | 26.96 | 26.84 | 26.84 | 26.84 | -0.47% | 518 |
| Aug 13, 2026 | 26.93 | 26.97 | 26.93 | 26.97 | 26.97 | 0.17% | - |
| Aug 12, 2026 | 26.92 | 26.96 | 26.92 | 26.92 | 26.92 | -0.02% | 1 |
| Aug 11, 2026 | 26.87 | 26.93 | 26.87 | 26.93 | 26.93 | 0.12% | 6,340 |
| Aug 10, 2026 | 26.98 | 26.98 | 26.90 | 26.90 | 26.90 | -0.35% | - |
| Aug 7, 2026 | 26.97 | 27.01 | 26.97 | 26.99 | 26.99 | 0.02% | 157 |
| Aug 6, 2026 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | -0.14% | 1 |
| Aug 5, 2026 | 27.05 | 27.05 | 27.01 | 27.02 | 27.02 | 0.05% | 407 |
| Aug 4, 2026 | 26.96 | 27.01 | 26.93 | 27.01 | 27.01 | 0.22% | 45 |
| Aug 3, 2026 | 26.94 | 26.95 | 26.94 | 26.95 | 26.95 | 0.42% | 9,056 |
| Jul 31, 2026 | 26.93 | 26.93 | 26.84 | 26.84 | 26.84 | -0.26% | 1 |
| Jul 30, 2026 | 26.90 | 26.91 | 26.89 | 26.91 | 26.91 | -0.04% | - |
| Jul 29, 2026 | 26.98 | 26.99 | 26.92 | 26.92 | 26.92 | -0.31% | 20 |
| Jul 28, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.18% | 1,100 |
| Jul 27, 2026 | 26.95 | 26.97 | 26.95 | 26.95 | 26.95 | 0.28% | 1 |
| Jul 24, 2026 | 26.84 | 26.88 | 26.84 | 26.88 | 26.88 | 0.34% | 1,002 |
| Jul 23, 2026 | 26.85 | 26.85 | 26.79 | 26.79 | 26.79 | -0.24% | 5,948 |
| Jul 22, 2026 | 26.83 | 26.85 | 26.83 | 26.85 | 26.85 | -0.06% | - |
| Jul 21, 2026 | 26.89 | 26.89 | 26.86 | 26.87 | 26.87 | -0.10% | 717 |
| Jul 20, 2026 | 26.89 | 26.92 | 26.89 | 26.89 | 26.89 | -0.12% | 389 |
| Jul 17, 2026 | 26.94 | 26.95 | 26.92 | 26.92 | 26.92 | 0.06% | 10 |
| Jul 16, 2026 | 26.94 | 26.94 | 26.90 | 26.91 | 26.91 | -0.19% | 1 |
| Jul 15, 2026 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | -0.01% | 25 |