Xtrackers ESG Global Aggregate Bond UCITS ETF (SWX:XBAC)
Switzerland · Delayed Price · Currency is CHF 14.77
+0.01 (0.05%)
Sep 23, 2026, 12:58 PM CET
SWX:XBAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | - | 0.05% | 9,246 |
| Sep 22, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.51% | 1,015 |
| Sep 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 1,057 |
| Sep 18, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 443 |
| Sep 17, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.11% | 34,173 |
| Sep 16, 2026 | 14.70 | 14.70 | 14.68 | 14.68 | 14.67 | -0.04% | 5,334 |
| Sep 15, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.40% | 2,410 |
| Sep 14, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.30% | 185 |
| Sep 11, 2026 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | -0.57% | 1,171 |
| Sep 10, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.20% | 1,662 |
| Sep 9, 2026 | 14.90 | 14.90 | 14.81 | 14.81 | 14.81 | -0.10% | 2,653 |
| Sep 8, 2026 | 14.87 | 14.87 | 14.82 | 14.82 | 14.82 | -0.29% | 5,287 |
| Sep 7, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.09% | 1,406 |
| Sep 4, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.11% | 2,441 |
| Sep 3, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.03% | 1,314 |
| Sep 2, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.10% | 4,526 |
| Sep 1, 2026 | 14.92 | 14.92 | 14.87 | 14.87 | 14.87 | -0.15% | 5,597 |
| Aug 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.23% | 1,123 |
| Aug 28, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.12% | 1,367 |
| Aug 27, 2026 | 14.92 | 14.92 | 14.91 | 14.91 | 14.91 | -0.37% | 1,566 |
| Aug 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.10% | 1,861 |
| Aug 25, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.23% | 2,754 |
| Aug 24, 2026 | 14.93 | 14.93 | 14.92 | 14.92 | 14.92 | 0.49% | 2,209 |
| Aug 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.55% | 3,027 |
| Aug 20, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.42% | 1,049 |
| Aug 19, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 1,443 |
| Aug 18, 2026 | 14.89 | 14.89 | 14.87 | 14.87 | 14.87 | -0.46% | 5,654 |
| Aug 17, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.93 | 0.20% | 2,993 |
| Aug 14, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.57% | 1,294 |
| Aug 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% | 2,359 |
| Aug 12, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 702 |
| Aug 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.38% | 3,320 |
| Aug 10, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.14% | 468 |
| Aug 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,293 |
| Aug 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.03% | 1,592 |
| Aug 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | 0.30% | 2,125 |
| Aug 4, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1,220 |
| Aug 3, 2026 | 14.94 | 14.95 | 14.94 | 14.95 | 14.95 | 0.34% | 1,920 |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 242 |
| Jul 30, 2026 | 14.92 | 14.92 | 14.90 | 14.90 | 14.90 | -0.51% | 3,358 |
| Jul 29, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.97 | -0.11% | 7,027 |
| Jul 28, 2026 | 14.97 | 14.99 | 14.97 | 14.99 | 14.99 | 0.38% | 4,075 |
| Jul 27, 2026 | 14.98 | 14.98 | 14.94 | 14.94 | 14.93 | -0.03% | 42,887 |
| Jul 24, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 187 |
| Jul 23, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.04% | 614 |
| Jul 22, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.14% | 998 |
| Jul 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.38% | 33 |
| Jul 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% | - |
| Jul 17, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.43% | 1,019 |
| Jul 16, 2026 | 14.97 | 14.98 | 14.97 | 14.98 | 14.98 | 0.04% | 63,421 |