Xtrackers ESG Global Aggregate Bond UCITS ETF (LON:XBGG)
London · Delayed Price · Currency is GBP · Price in GBX 6,756.64
-6.86 (-0.10%)
Sep 23, 2026, 11:51 AM GMT
LON:XBGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,782.36 | 6,782.36 | 6,756.64 | 6,756.64 | - | -0.10% | 22 |
| Sep 22, 2026 | 6,766.41 | 6,777.62 | 6,764.48 | 6,763.50 | 6,763.50 | 0.03% | 1,108 |
| Sep 21, 2026 | 6,757.00 | 6,757.00 | 6,757.00 | 6,761.50 | 6,761.50 | 0.34% | 1,503 |
| Sep 18, 2026 | 6,767.44 | 6,767.44 | 6,744.69 | 6,738.50 | 6,738.50 | -0.31% | 49 |
| Sep 17, 2026 | 6,753.83 | 6,753.83 | 6,753.83 | 6,759.50 | 6,759.50 | 0.18% | 12 |
| Sep 16, 2026 | 6,737.83 | 6,738.83 | 6,737.83 | 6,747.50 | 6,747.50 | 0.25% | 248 |
| Sep 15, 2026 | 6,727.44 | 6,732.98 | 6,718.43 | 6,731.00 | 6,731.00 | -0.11% | 46 |
| Sep 14, 2026 | 6,745.83 | 6,745.83 | 6,745.83 | 6,738.50 | 6,738.50 | -0.28% | 24 |
| Sep 11, 2026 | 6,746.00 | 6,764.00 | 6,746.00 | 6,757.50 | 6,757.50 | -0.04% | 15,091 |
| Sep 10, 2026 | 6,796.31 | 6,796.31 | 6,771.31 | 6,760.50 | 6,760.50 | -0.38% | 78 |
| Sep 9, 2026 | 6,796.00 | 6,810.70 | 6,796.00 | 6,786.50 | 6,786.50 | -0.40% | 2 |
| Sep 8, 2026 | 6,811.31 | 6,824.18 | 6,811.31 | 6,814.00 | 6,814.00 | 0.15% | 3 |
| Sep 7, 2026 | 6,812.09 | 6,815.18 | 6,801.03 | 6,804.00 | 6,804.00 | -0.14% | 595 |
| Sep 4, 2026 | 6,821.18 | 6,821.18 | 6,818.05 | 6,813.50 | 6,813.50 | -0.04% | 149 |
| Sep 3, 2026 | 6,808.18 | 6,808.18 | 6,808.18 | 6,816.50 | 6,816.50 | 0.32% | 6 |
| Sep 2, 2026 | 6,795.00 | 6,795.00 | 6,795.00 | 6,795.00 | 6,795.00 | -0.16% | - |
| Sep 1, 2026 | 6,803.92 | 6,803.92 | 6,782.77 | 6,806.00 | 6,806.00 | -0.31% | 17 |
| Aug 28, 2026 | 6,840.18 | 6,840.18 | 6,829.82 | 6,827.50 | 6,827.50 | -0.22% | 26 |
| Aug 27, 2026 | 6,836.00 | 6,836.00 | 6,836.00 | 6,842.50 | 6,842.50 | -0.03% | 128 |
| Aug 26, 2026 | 6,840.82 | 6,840.82 | 6,840.82 | 6,844.50 | 6,844.50 | -0.04% | 9 |
| Aug 25, 2026 | 6,830.18 | 6,841.31 | 6,830.18 | 6,847.00 | 6,847.00 | 0.27% | 157 |
| Aug 24, 2026 | 6,828.31 | 6,828.31 | 6,817.21 | 6,828.50 | 6,828.50 | 0.19% | 5 |
| Aug 21, 2026 | 6,833.00 | 6,833.00 | 6,827.05 | 6,815.50 | 6,815.50 | -0.13% | 336 |
| Aug 20, 2026 | 6,842.05 | 6,842.05 | 6,842.05 | 6,824.50 | 6,824.50 | -0.07% | 1 |
| Aug 19, 2026 | 6,830.18 | 6,830.18 | 6,826.77 | 6,829.50 | 6,829.50 | 0.23% | 3,536 |
| Aug 18, 2026 | 6,857.30 | 6,874.44 | 6,857.30 | 6,868.50 | 6,813.73 | -0.11% | 93 |
| Aug 17, 2026 | 6,889.44 | 6,889.44 | 6,874.43 | 6,876.00 | 6,821.17 | -0.12% | 136 |
| Aug 14, 2026 | 6,899.57 | 6,899.57 | 6,899.57 | 6,884.50 | 6,829.60 | -0.27% | 7 |
| Aug 13, 2026 | 6,897.44 | 6,898.43 | 6,897.44 | 6,903.00 | 6,847.95 | 0.17% | 65 |
| Aug 12, 2026 | 6,890.31 | 6,890.31 | 6,876.03 | 6,891.00 | 6,836.05 | 0.05% | 40 |
| Aug 11, 2026 | 6,875.05 | 6,875.05 | 6,862.95 | 6,887.50 | 6,832.58 | 0.07% | 25 |
| Aug 10, 2026 | 6,895.43 | 6,904.44 | 6,895.43 | 6,882.50 | 6,827.62 | -0.25% | 207 |
| Aug 7, 2026 | 6,884.56 | 6,884.56 | 6,884.56 | 6,899.50 | 6,844.48 | 0.04% | 32 |
| Aug 6, 2026 | 6,912.57 | 6,912.57 | 6,912.57 | 6,897.00 | 6,842.00 | -0.09% | 11 |
| Aug 5, 2026 | 6,912.70 | 6,912.70 | 6,900.82 | 6,903.50 | 6,848.45 | 0.07% | 16 |
| Aug 4, 2026 | 6,896.00 | 6,896.00 | 6,896.00 | 6,898.50 | 6,843.49 | 0.33% | 9 |
| Aug 3, 2026 | 6,872.82 | 6,872.82 | 6,872.82 | 6,876.00 | 6,821.17 | 0.29% | 3 |
| Jul 31, 2026 | 6,856.00 | 6,856.00 | 6,856.00 | 6,856.00 | 6,801.33 | -0.23% | - |
| Jul 30, 2026 | 6,865.30 | 6,865.30 | 6,861.82 | 6,872.00 | 6,817.20 | -0.06% | 60 |
| Jul 29, 2026 | 6,896.04 | 6,896.04 | 6,879.56 | 6,876.00 | 6,821.17 | -0.29% | 58 |
| Jul 28, 2026 | 6,892.57 | 6,892.57 | 6,892.44 | 6,896.00 | 6,841.01 | 0.26% | 130 |
| Jul 27, 2026 | 6,884.70 | 6,886.13 | 6,872.43 | 6,878.00 | 6,823.15 | 0.15% | 117 |
| Jul 24, 2026 | 6,861.44 | 6,863.44 | 6,860.38 | 6,868.00 | 6,813.23 | 0.28% | 93 |
| Jul 23, 2026 | 6,854.00 | 6,862.96 | 6,854.00 | 6,848.50 | 6,793.89 | -0.32% | 43 |
| Jul 22, 2026 | 6,877.83 | 6,877.83 | 6,865.04 | 6,870.50 | 6,815.71 | -0.11% | 24 |
| Jul 21, 2026 | 6,888.70 | 6,888.70 | 6,888.70 | 6,878.00 | 6,823.15 | -0.17% | 15 |
| Jul 20, 2026 | 6,900.44 | 6,900.44 | 6,900.44 | 6,889.50 | 6,834.56 | -0.24% | 1 |
| Jul 17, 2026 | 6,910.57 | 6,910.57 | 6,910.57 | 6,906.00 | 6,850.93 | 0.15% | 110 |
| Jul 16, 2026 | 6,895.50 | 6,895.50 | 6,895.50 | 6,895.50 | 6,840.51 | -0.15% | - |
| Jul 15, 2026 | 6,906.00 | 6,906.00 | 6,906.00 | 6,906.00 | 6,850.93 | -0.03% | - |