Skip to main content
logo
Xtrackers ESG Global Aggregate Bond UCITS ETF (LON:XBAG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,958.50
+5.00 (0.17%)
Sep 4, 2025, 5:15 PM BST

LON:XBAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,958.002,958.502,958.002,958.502,958.500.17%806
Sep 3, 20252,959.002,959.002,953.502,953.502,953.50-0.14%1,739
Sep 2, 20252,954.552,957.502,954.552,957.502,957.500.77%362
Sep 1, 20252,935.002,935.002,935.002,935.002,935.00-0.36%-
Aug 29, 20252,945.502,945.502,945.502,945.502,945.500.02%-
Aug 28, 20252,945.002,945.002,945.002,945.002,945.000.05%-
Aug 27, 20252,943.502,943.502,943.502,943.502,943.50-0.02%-
Aug 26, 20252,944.002,944.002,944.002,944.002,944.000.12%-
Aug 22, 20252,940.502,940.502,940.502,940.502,940.50-0.12%-
Aug 21, 20252,944.002,944.002,944.002,944.002,944.00-0.12%-
Aug 20, 20252,947.502,947.502,947.502,947.502,947.50-0.30%-
Aug 19, 20252,956.502,956.502,956.502,956.502,935.660.15%-
Aug 18, 20252,952.002,952.002,952.002,952.002,931.190.12%-
Aug 15, 20252,948.502,948.502,948.502,948.502,927.72-0.25%-
Aug 14, 20252,956.002,956.002,956.002,956.002,935.16-0.08%-
Aug 13, 20252,958.502,958.502,958.502,958.502,937.650.05%-
Aug 12, 20252,957.002,957.002,957.002,957.002,936.16-0.69%-
Aug 11, 20252,977.502,977.502,977.502,977.502,956.510.20%-
Aug 8, 20252,971.502,971.502,971.502,971.502,950.55-0.54%-
Aug 7, 20252,987.502,987.502,987.502,987.502,966.44-0.40%-
Aug 6, 20252,999.502,999.502,999.502,999.502,978.36-0.25%-
Aug 5, 20253,010.003,010.003,007.003,007.002,985.80-3
Aug 4, 20253,007.003,007.003,007.003,007.002,985.800.07%-
Aug 1, 20253,005.003,005.003,005.003,005.002,983.820.55%-
Jul 31, 20252,988.502,988.502,988.502,988.502,967.440.37%-
Jul 30, 20252,977.502,977.502,977.502,977.502,956.510.03%-
Jul 29, 20252,974.002,976.502,974.002,976.502,955.520.51%2
Jul 28, 20252,961.502,961.502,961.502,961.502,940.63--
Jul 25, 20252,961.502,961.502,961.502,961.502,940.630.53%-
Jul 24, 20252,939.952,947.002,939.952,946.002,925.230.15%15,506
Jul 23, 20252,941.502,941.502,941.502,941.502,920.77-0.63%-
Jul 22, 20252,960.002,960.002,960.002,960.002,939.190.25%-
Jul 21, 20252,952.502,952.502,952.502,952.502,931.750.14%-
Jul 18, 20252,946.002,948.502,946.002,948.502,927.770.05%460
Jul 17, 20252,947.002,947.002,947.002,947.002,926.290.12%3
Jul 16, 20252,943.502,943.502,943.502,943.502,922.81-0.20%-
Jul 15, 20252,949.502,949.502,949.502,949.502,928.77--
Jul 14, 20252,942.342,949.502,942.342,949.502,928.770.20%314
Jul 11, 20252,943.502,943.502,943.502,943.502,922.810.29%-
Jul 10, 20252,935.002,935.002,935.002,935.002,914.370.14%-
Jul 9, 20252,931.002,931.002,931.002,931.002,910.40-0.07%-
Jul 8, 20252,933.002,933.002,933.002,933.002,912.380.17%-
Jul 7, 20252,941.002,941.002,928.002,928.002,907.42-0.43%23
Jul 4, 20252,940.002,940.502,940.002,940.502,919.830.14%10
Jul 3, 20252,940.002,940.002,934.002,936.502,915.86-0.44%7
Jul 2, 20252,949.502,949.502,949.502,949.502,928.770.56%-
Jul 1, 20252,933.002,933.002,933.002,933.002,912.380.19%-
Jun 30, 20252,926.472,927.502,926.472,927.502,906.920.26%28,532
Jun 27, 20252,920.002,920.002,920.002,920.002,899.480.14%-
Jun 26, 20252,912.932,916.002,912.932,916.002,895.50-0.32%340