Xtrackers ESG Global Aggregate Bond UCITS ETF (LON:0HB9)
London · Delayed Price · Currency is GBP · Price in CHF 14.75
+0.01 (0.08%)
At close: Sep 22, 2026
LON:0HB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.72 | 14.75 | 14.72 | 14.75 | 14.75 | 0.08% | 24,774 |
| Sep 21, 2026 | 14.71 | 14.74 | 14.71 | 14.74 | 14.74 | 0.30% | 3,593 |
| Sep 18, 2026 | 14.68 | 14.69 | 14.68 | 14.69 | 14.69 | -0.26% | 12,836 |
| Sep 17, 2026 | 14.73 | 14.73 | 14.72 | 14.73 | 14.73 | 0.21% | 61,226 |
| Sep 16, 2026 | 14.69 | 14.70 | 14.69 | 14.70 | 14.70 | 0.28% | 14,489 |
| Sep 15, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.06% | 1,505 |
| Sep 14, 2026 | 14.66 | 14.67 | 14.66 | 14.67 | 14.67 | -0.42% | 10,481 |
| Sep 11, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.12% | 2,968 |
| Sep 10, 2026 | 14.73 | 14.75 | 14.73 | 14.75 | 14.75 | -0.58% | 7,173 |
| Sep 9, 2026 | 14.82 | 14.84 | 14.82 | 14.84 | 14.84 | -0.23% | 8,892 |
| Sep 8, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.08% | 13,379 |
| Sep 7, 2026 | 14.84 | 14.86 | 14.84 | 14.86 | 14.86 | -0.16% | 17,138 |
| Sep 4, 2026 | 14.88 | 14.88 | 14.86 | 14.88 | 14.88 | 0.02% | 30,095 |
| Sep 3, 2026 | 14.86 | 14.88 | 14.86 | 14.88 | 14.88 | 0.35% | 3,458 |
| Sep 2, 2026 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | -0.25% | 8,683 |
| Sep 1, 2026 | 14.85 | 14.87 | 14.85 | 14.87 | 14.87 | -0.09% | 18,274 |
| Aug 31, 2026 | 14.85 | 14.88 | 14.85 | 14.88 | 14.88 | -0.30% | 8,904 |
| Aug 28, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.92 | 0.02% | 187 |
| Aug 27, 2026 | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | -0.18% | 1,645 |
| Aug 26, 2026 | 14.94 | 14.95 | 14.94 | 14.95 | 14.95 | - | 9,773 |
| Aug 25, 2026 | 14.93 | 14.95 | 14.93 | 14.95 | 14.95 | 0.18% | 11,534 |
| Aug 24, 2026 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 0.01% | 12,922 |
| Aug 21, 2026 | 14.91 | 14.92 | 14.91 | 14.92 | 14.92 | -0.02% | 30,432 |
| Aug 20, 2026 | 14.91 | 14.92 | 14.91 | 14.92 | 14.92 | -0.14% | 9,409 |
| Aug 19, 2026 | 14.93 | 14.94 | 14.93 | 14.94 | 14.94 | 0.42% | 19,752 |
| Aug 18, 2026 | 14.90 | 14.90 | 14.88 | 14.88 | 14.88 | -0.27% | 25,986 |
| Aug 17, 2026 | 14.91 | 14.92 | 14.91 | 14.92 | 14.92 | -0.16% | 26,550 |
| Aug 14, 2026 | 14.96 | 14.96 | 14.95 | 14.95 | 14.95 | -0.32% | 33,217 |
| Aug 13, 2026 | 14.98 | 15.00 | 14.98 | 15.00 | 14.99 | 0.19% | 11,400 |
| Aug 12, 2026 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | 0.08% | 29,638 |
| Aug 11, 2026 | 14.94 | 14.96 | 14.94 | 14.96 | 14.96 | 0.07% | 16,616 |
| Aug 10, 2026 | 14.93 | 14.95 | 14.93 | 14.95 | 14.94 | -0.30% | 16,415 |
| Aug 7, 2026 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 0.01% | 30,873 |
| Aug 6, 2026 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | -0.03% | 17,375 |
| Aug 5, 2026 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 0.06% | 30,270 |
| Aug 4, 2026 | 14.97 | 14.98 | 14.97 | 14.98 | 14.98 | 0.28% | 26,371 |
| Aug 3, 2026 | 14.92 | 14.94 | 14.92 | 14.94 | 14.94 | 0.25% | 20,055 |
| Jul 31, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.90 | -0.21% | 9,220 |
| Jul 30, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.18% | 891 |
| Jul 29, 2026 | 14.95 | 14.96 | 14.95 | 14.96 | 14.96 | -0.07% | 17,407 |
| Jul 28, 2026 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 0.15% | 14,048 |
| Jul 27, 2026 | 14.93 | 14.95 | 14.93 | 14.95 | 14.95 | 0.24% | 19,366 |
| Jul 24, 2026 | 14.93 | 14.93 | 14.91 | 14.91 | 14.91 | 0.17% | 32,378 |
| Jul 23, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.45% | 394 |
| Jul 22, 2026 | 14.94 | 14.96 | 14.94 | 14.96 | 14.96 | -0.01% | 19,157 |
| Jul 21, 2026 | 14.95 | 14.96 | 14.95 | 14.96 | 14.96 | -0.31% | 8,309 |
| Jul 20, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | -0.13% | 18,271 |
| Jul 17, 2026 | 15.04 | 15.04 | 15.02 | 15.02 | 15.02 | 0.12% | 26,944 |
| Jul 16, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | -0.08% | 13,922 |
| Jul 15, 2026 | 15.02 | 15.03 | 15.02 | 15.02 | 15.02 | -0.01% | 13,137 |