Xtrackers ESG Global Aggregate Bond UCITS ETF (SWX:XBAC)
Switzerland · Delayed Price · Currency is CHF 15.37
-0.09 (-0.57%)
Sep 19, 2025, 11:47 AM CET
SWX:XBAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.58% | 2,866 |
| Sep 18, 2025 | 15.43 | 15.46 | 15.43 | 15.46 | 15.46 | 0.13% | 1,032 |
| Sep 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Sep 16, 2025 | 15.41 | 15.44 | 15.41 | 15.44 | 15.44 | - | 3,115 |
| Sep 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 1,542 |
| Sep 12, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.06% | 963 |
| Sep 11, 2025 | 15.38 | 15.43 | 15.38 | 15.43 | 15.43 | 0.19% | 2,230 |
| Sep 10, 2025 | 15.38 | 15.41 | 15.38 | 15.40 | 15.40 | 0.20% | 5,787 |
| Sep 9, 2025 | 15.40 | 15.40 | 15.37 | 15.37 | 15.37 | 0.13% | 478 |
| Sep 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 2,291 |
| Sep 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% | 284 |
| Sep 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,897 |
| Sep 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | 1,819 |
| Sep 2, 2025 | 15.23 | 15.28 | 15.22 | 15.22 | 15.22 | -0.39% | 6,061 |
| Sep 1, 2025 | 15.30 | 15.30 | 15.28 | 15.28 | 15.28 | -0.07% | 3,117 |
| Aug 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1,582 |
| Aug 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 548 |
| Aug 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 2,774 |
| Aug 26, 2025 | 15.34 | 15.34 | 15.29 | 15.29 | 15.29 | -0.39% | 1,730 |
| Aug 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.46% | 1,409 |
| Aug 22, 2025 | 15.29 | 15.29 | 15.28 | 15.28 | 15.28 | - | 791 |
| Aug 21, 2025 | 15.29 | 15.29 | 15.28 | 15.28 | 15.28 | -0.07% | 1,037 |
| Aug 20, 2025 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | - | 20,103 |
| Aug 19, 2025 | 15.30 | 15.30 | 15.29 | 15.29 | 15.29 | 0.07% | 4,188 |
| Aug 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.59% | 3,173 |
| Aug 15, 2025 | 15.42 | 15.42 | 15.34 | 15.37 | 15.37 | - | 887 |
| Aug 14, 2025 | 15.42 | 15.42 | 15.34 | 15.37 | 15.37 | 0.13% | 9,994 |
| Aug 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% | 8,414 |
| Aug 12, 2025 | 15.38 | 15.38 | 15.30 | 15.30 | 15.30 | -0.26% | 1,401 |
| Aug 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% | 1,159 |
| Aug 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% | - |
| Aug 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% | 144 |
| Aug 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 1,230 |
| Aug 5, 2025 | 15.42 | 15.42 | 15.35 | 15.35 | 15.35 | 0.07% | 49,494 |
| Aug 4, 2025 | 15.35 | 15.35 | 15.34 | 15.34 | 15.34 | 0.26% | 7,555 |
| Jul 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% | - |
| Jul 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% | 705 |
| Jul 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% | 1,410 |
| Jul 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.26% | 10,295 |
| Jul 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% | 4,842 |
| Jul 23, 2025 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | 0.86% | 2,726 |
| Jul 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.26% | 1,799 |
| Jul 21, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - | 1,400 |
| Jul 18, 2025 | 15.22 | 15.22 | 15.21 | 15.21 | 15.21 | - | 138 |
| Jul 17, 2025 | 15.22 | 15.22 | 15.21 | 15.21 | 15.21 | -0.26% | 4,015 |
| Jul 16, 2025 | 15.24 | 15.25 | 15.24 | 15.25 | 15.25 | -0.07% | 1,717 |
| Jul 15, 2025 | 15.10 | 15.27 | 15.10 | 15.26 | 15.26 | 0.26% | 3,623 |
| Jul 14, 2025 | 15.23 | 15.23 | 15.22 | 15.22 | 15.22 | -0.46% | 11,353 |
| Jul 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1,914 |