Xtrackers ESG Global Aggregate Bond UCITS ETF (LON:XBAG)
London · Delayed Price · Currency is GBP · Price in GBX 2,855.00
+14.50 (0.51%)
Sep 23, 2026, 12:53 PM GMT
LON:XBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | - | 0.32% | 208 |
| Sep 22, 2026 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.19% | - |
| Sep 21, 2026 | 2,840.50 | 2,840.50 | 2,840.50 | 2,840.50 | 2,840.50 | 0.23% | - |
| Sep 18, 2026 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | -0.53% | - |
| Sep 17, 2026 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 0.71% | - |
| Sep 16, 2026 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 0.46% | - |
| Sep 15, 2026 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | -0.23% | - |
| Sep 14, 2026 | 2,820.41 | 2,820.41 | 2,820.41 | 2,822.50 | 2,822.50 | -0.11% | 42 |
| Sep 11, 2026 | 2,825.50 | 2,825.50 | 2,825.50 | 2,825.50 | 2,825.50 | -0.12% | - |
| Sep 10, 2026 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | -0.28% | - |
| Sep 9, 2026 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | -0.32% | - |
| Sep 8, 2026 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.07% | - |
| Sep 7, 2026 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | -0.19% | - |
| Sep 4, 2026 | 2,849.50 | 2,849.50 | 2,849.50 | 2,849.50 | 2,849.50 | 0.11% | 91 |
| Sep 3, 2026 | 2,853.00 | 2,854.00 | 2,853.00 | 2,846.50 | 2,846.50 | 0.32% | 247 |
| Sep 2, 2026 | 2,837.50 | 2,837.50 | 2,837.50 | 2,837.50 | 2,837.50 | 0.04% | - |
| Sep 1, 2026 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | -0.09% | - |
| Aug 28, 2026 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | -0.14% | - |
| Aug 27, 2026 | 2,846.00 | 2,846.00 | 2,843.00 | 2,843.00 | 2,843.00 | -0.07% | 679 |
| Aug 26, 2026 | 2,843.00 | 2,843.00 | 2,843.00 | 2,845.00 | 2,845.00 | 0.28% | 207 |
| Aug 25, 2026 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 0.25% | - |
| Aug 24, 2026 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.04% | - |
| Aug 21, 2026 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | -0.04% | - |
| Aug 20, 2026 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | -0.23% | - |
| Aug 19, 2026 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | 2,836.50 | - | - |
| Aug 18, 2026 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 2,836.52 | 0.03% | - |
| Aug 17, 2026 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,835.53 | -0.23% | - |
| Aug 14, 2026 | 2,864.50 | 2,864.50 | 2,864.50 | 2,864.50 | 2,841.97 | -0.43% | - |
| Aug 13, 2026 | 2,877.00 | 2,877.00 | 2,877.00 | 2,877.00 | 2,854.38 | 0.24% | - |
| Aug 12, 2026 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,847.43 | 0.09% | - |
| Aug 11, 2026 | 2,867.50 | 2,867.50 | 2,867.50 | 2,867.50 | 2,844.95 | 0.05% | - |
| Aug 10, 2026 | 2,872.00 | 2,878.76 | 2,872.00 | 2,866.00 | 2,843.46 | -0.47% | 211 |
| Aug 7, 2026 | 2,879.50 | 2,879.50 | 2,879.50 | 2,879.50 | 2,856.86 | -0.14% | - |
| Aug 6, 2026 | 2,883.50 | 2,883.50 | 2,883.50 | 2,883.50 | 2,860.83 | -0.07% | - |
| Aug 5, 2026 | 2,885.50 | 2,885.50 | 2,885.50 | 2,885.50 | 2,862.81 | - | - |
| Aug 4, 2026 | 2,888.00 | 2,888.00 | 2,883.00 | 2,885.50 | 2,862.81 | 0.17% | 3 |
| Aug 3, 2026 | 2,880.50 | 2,880.50 | 2,880.50 | 2,880.50 | 2,857.85 | 0.59% | - |
| Jul 31, 2026 | 2,863.50 | 2,863.50 | 2,863.50 | 2,863.50 | 2,840.98 | -0.35% | 2,500 |
| Jul 30, 2026 | 2,873.50 | 2,873.50 | 2,873.50 | 2,873.50 | 2,850.90 | -0.59% | - |
| Jul 29, 2026 | 2,890.50 | 2,890.50 | 2,890.50 | 2,890.50 | 2,867.77 | -0.16% | - |
| Jul 28, 2026 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,872.23 | 0.29% | - |
| Jul 27, 2026 | 2,886.50 | 2,886.50 | 2,886.50 | 2,886.50 | 2,863.80 | 0.40% | - |
| Jul 24, 2026 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,852.39 | 0.02% | - |
| Jul 23, 2026 | 2,874.50 | 2,874.50 | 2,874.50 | 2,874.50 | 2,851.90 | 0.07% | - |
| Jul 22, 2026 | 2,872.50 | 2,872.50 | 2,872.50 | 2,872.50 | 2,849.91 | -0.10% | - |
| Jul 21, 2026 | 2,875.50 | 2,875.50 | 2,875.50 | 2,875.50 | 2,852.89 | 0.07% | - |
| Jul 20, 2026 | 2,873.50 | 2,873.50 | 2,873.50 | 2,873.50 | 2,850.90 | -0.05% | - |
| Jul 17, 2026 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,852.39 | 0.37% | - |
| Jul 16, 2026 | 2,864.50 | 2,864.50 | 2,864.50 | 2,864.50 | 2,841.97 | -0.14% | - |
| Jul 15, 2026 | 2,868.50 | 2,868.50 | 2,868.50 | 2,868.50 | 2,845.94 | -0.64% | - |