Xtrackers II ESG Global Aggregate Bond UCITS ETF 5C - EUR Hedged

XBAE
🏛️ germany →
20.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.35 19.42 19.35 19.42 0.0M
2022-12-29 19.42 19.42 19.35 19.35 0.0M
2022-12-28 19.38 19.48 19.22 19.48 0.0M
2022-12-27 19.48 19.56 19.48 19.51 0.0M
2022-12-23 19.51 19.60 19.51 19.58 0.0M
2022-12-22 19.50 19.65 19.50 19.62 0.0M
2022-12-21 19.50 19.63 19.50 19.63 0.0M
2022-12-20 19.62 19.63 19.61 19.63 0.0M
2022-12-19 19.72 19.72 19.72 19.72 0.0M
2022-12-16 19.77 19.85 19.77 19.85 0.0M
2022-12-15 19.83 19.94 19.83 19.94 0.0M
2022-12-14 19.85 19.94 19.85 19.94 0.0M
2022-12-13 19.77 20.00 19.77 19.85 0.0M
2022-12-12 19.79 19.88 19.77 19.77 0.0M
2022-12-09 19.86 19.96 19.86 19.93 0.0M
2022-12-08 19.86 19.98 19.86 19.98 0.0M
2022-12-07 19.80 19.98 19.80 19.98 0.0M
2022-12-06 19.78 19.92 19.78 19.91 0.0M
2022-12-05 19.74 19.90 19.74 19.85 0.0M
2022-12-02 19.75 19.75 19.75 19.75 0.0M
2022-12-01 19.56 19.56 19.56 19.56 0.0M
2022-11-30 19.61 19.61 19.61 19.61 0.0M
2022-11-29 19.62 19.76 19.61 19.61 0.0M
2022-11-28 19.62 19.73 19.62 19.62 0.0M
2022-11-25 19.69 19.72 19.69 19.72 0.0M
2022-11-24 19.61 19.81 19.61 19.80 0.0M
2022-11-23 19.54 19.69 19.54 19.69 0.0M
2022-11-22 19.53 19.54 19.53 19.54 0.0M
2022-11-21 19.51 19.64 19.51 19.53 0.0M
2022-11-18 19.49 19.61 19.49 19.57 0.0M
2022-11-17 19.52 19.69 19.52 19.59 0.0M
2022-11-16 19.43 19.52 19.43 19.52 0.0M
2022-11-15 19.33 19.54 19.33 19.54 0.0M
2022-11-14 19.37 19.48 19.33 19.33 0.0M
2022-11-11 19.38 19.46 19.37 19.37 0.0M
2022-11-10 19.13 19.43 19.13 19.43 0.0M
2022-11-09 19.06 19.20 19.06 19.13 0.0M
2022-11-08 19.04 19.18 19.04 19.06 0.0M
2022-11-07 19.06 19.20 19.06 19.16 0.0M
2022-11-04 19.06 19.20 19.06 19.06 0.0M
2022-11-03 19.19 19.19 19.06 19.06 0.0M
2022-11-02 19.19 19.29 19.19 19.27 0.0M
2022-11-01 19.16 19.36 19.16 19.36 0.0M
2022-10-31 19.20 19.27 19.20 19.27 0.0M
2022-10-28 19.25 19.25 19.25 19.25 0.0M
2022-10-27 19.15 19.15 19.15 19.15 0.0M
2022-10-26 19.07 19.07 19.07 19.07 0.0M
2022-10-25 18.90 19.17 18.90 19.17 0.0M
2022-10-24 18.86 18.86 18.86 18.86 0.0M
2022-10-21 18.93 18.93 18.93 18.93 0.0M
2022-10-20 18.98 18.98 18.98 18.98 0.0M
2022-10-19 19.02 19.12 19.02 19.09 0.0M
2022-10-18 19.05 19.20 19.02 19.02 0.0M
2022-10-17 19.00 19.19 19.00 19.19 0.0M
2022-10-14 19.04 19.24 19.04 19.14 0.0M
2022-10-13 19.08 19.21 19.04 19.13 0.0M
2022-10-12 19.15 19.22 19.15 19.16 0.0M
2022-10-11 19.12 19.24 19.12 19.24 0.0M
2022-10-10 19.24 19.30 19.12 19.12 0.0M
2022-10-07 19.30 19.30 19.30 19.30 0.0M
2022-10-06 19.35 19.35 19.35 19.35 0.0M
2022-10-05 19.48 19.57 19.35 19.35 0.0M
2022-10-04 19.48 19.48 19.48 19.48 0.0M
2022-10-03 19.32 19.32 19.32 19.32 0.0M
2022-09-30 19.45 19.45 19.45 19.45 0.0M
2022-09-29 19.33 19.33 19.33 19.33 0.0M
2022-09-28 19.13 19.35 19.13 19.35 0.0M
2022-09-27 19.35 19.38 19.13 19.13 0.0M
2022-09-26 19.45 19.45 19.42 19.45 0.0M
2022-09-23 19.55 19.64 19.52 19.58 0.0M
2022-09-22 19.63 19.76 19.55 19.55 0.0M
2022-09-21 19.61 19.77 19.61 19.75 0.0M
2022-09-20 19.73 19.73 19.73 19.73 0.0M
2022-09-19 19.74 19.84 19.74 19.83 0.0M
2022-09-16 19.79 19.85 19.79 19.84 0.0M
2022-09-15 19.83 19.92 19.79 19.79 0.0M
2022-09-14 19.80 19.89 19.80 19.83 0.0M
2022-09-13 19.92 20.03 19.92 19.92 0.0M
2022-09-12 19.89 20.04 19.89 20.03 0.0M
2022-09-09 19.91 20.03 19.91 20.03 0.0M
2022-09-08 19.90 20.09 19.90 20.03 0.0M
2022-09-07 19.91 19.91 19.91 19.91 0.0M
2022-09-06 19.96 19.96 19.96 19.96 0.0M
2022-09-05 20.09 20.09 20.09 20.09 0.0M
2022-09-02 19.96 19.96 19.96 19.96 0.0M
2022-09-01 20.09 20.09 20.09 20.09 0.0M
2022-08-31 20.10 20.10 20.10 20.10 0.0M
2022-08-30 20.12 20.12 20.12 20.12 0.0M
2022-08-29 20.21 20.21 20.21 20.21 0.0M
2022-08-26 20.19 20.19 20.19 20.19 0.0M
2022-08-25 20.28 20.29 20.28 20.29 0.0M
2022-08-24 20.27 20.27 20.27 20.27 0.0M
2022-08-23 20.28 20.28 20.28 20.28 0.0M
2022-08-22 20.48 20.49 20.47 20.49 0.0M
2022-08-19 20.53 20.54 20.35 20.35 0.0M
2022-08-18 20.50 20.64 20.50 20.54 0.0M
2022-08-17 20.61 20.69 20.61 20.62 0.0M
2022-08-16 20.66 20.75 20.66 20.71 0.0M
2022-08-15 20.59 20.76 20.59 20.66 0.0M
2022-08-12 20.63 20.70 20.59 20.59 0.0M
2022-08-11 20.68 20.83 20.63 20.63 0.0M
2022-08-10 20.63 20.82 20.63 20.82 0.0M
2022-08-09 20.68 20.76 20.68 20.75 0.0M
2022-08-08 20.59 20.79 20.59 20.79 0.0M
2022-08-05 20.74 20.74 20.74 20.74 0.0M
2022-08-04 20.66 20.81 20.66 20.80 0.0M
2022-08-03 20.77 20.78 20.77 20.78 0.0M
2022-08-02 20.83 20.99 20.83 20.99 0.0M
2022-08-01 20.76 20.89 20.76 20.83 0.0M
2022-07-29 20.71 20.83 20.71 20.76 0.0M
2022-07-28 20.57 20.82 20.57 20.82 0.0M
2022-07-27 20.59 20.71 20.59 20.71 0.0M
2022-07-26 20.54 20.71 20.54 20.71 0.0M
2022-07-25 20.56 20.67 20.56 20.64 0.0M
2022-07-22 20.36 20.36 20.36 20.36 0.0M
2022-07-21 20.30 20.47 20.30 20.47 0.0M
2022-07-20 20.30 20.30 20.30 20.30 0.0M
2022-07-19 20.31 20.44 20.31 20.41 0.0M
2022-07-18 20.37 20.46 20.37 20.44 0.0M
2022-07-15 20.32 20.46 20.32 20.46 0.0M
2022-07-14 20.34 20.34 20.32 20.32 0.0M
2022-07-13 20.38 20.47 20.38 20.45 0.0M
2022-07-12 20.30 20.30 20.30 20.30 0.0M
2022-07-11 20.21 20.37 20.21 20.30 0.0M
2022-07-08 20.28 20.40 20.28 20.40 0.0M
2022-07-07 20.37 20.43 20.37 20.40 0.0M
2022-07-06 20.39 20.58 20.37 20.37 0.0M
2022-07-05 20.30 20.49 20.30 20.39 0.0M
2022-07-04 20.35 20.42 20.35 20.40 0.0M
2022-07-01 20.19 20.19 20.19 20.19 0.0M
2022-06-30 20.08 20.31 20.08 20.31 0.0M
2022-06-29 19.99 20.08 19.99 20.08 0.0M
2022-06-28 20.07 20.13 20.07 20.12 0.0M
2022-06-27 20.13 20.19 20.13 20.19 0.0M
2022-06-24 20.17 20.25 20.13 20.13 0.0M
2022-06-23 20.01 20.30 20.01 20.30 0.0M
2022-06-22 19.91 20.04 19.91 20.04 0.0M
2022-06-21 19.91 19.98 19.91 19.97 0.0M
2022-06-20 19.98 20.09 19.91 19.91 0.0M
2022-06-17 19.93 20.06 19.93 20.06 0.0M
2022-06-16 19.86 20.07 19.86 19.93 0.0M
2022-06-15 19.83 19.97 19.83 19.97 0.0M
2022-06-14 19.92 19.94 19.83 19.83 0.0M
2022-06-13 20.19 20.19 20.16 20.16 0.0M
2022-06-10 20.30 20.43 20.30 20.35 0.0M
2022-06-09 20.39 20.44 20.39 20.44 0.0M
2022-06-08 20.43 20.43 20.43 20.43 0.0M
2022-06-07 20.43 20.43 20.43 20.43 0.0M
2022-06-06 20.50 20.63 20.50 20.61 0.0M
2022-06-03 20.53 20.64 20.53 20.64 0.0M
2022-06-02 20.56 20.56 20.53 20.53 0.0M
2022-06-01 20.60 20.73 20.60 20.73 0.0M
2022-05-31 20.68 20.81 20.68 20.78 0.0M
2022-05-30 20.75 20.82 20.75 20.79 0.0M
2022-05-27 20.71 20.87 20.71 20.87 0.0M
2022-05-26 20.73 20.87 20.73 20.87 0.0M
2022-05-25 20.71 20.86 20.71 20.86 0.0M
2022-05-24 20.61 20.76 20.61 20.75 0.0M
2022-05-23 20.66 20.75 20.66 20.74 0.0M
2022-05-20 20.66 20.76 20.66 20.76 0.0M
2022-05-19 20.59 20.80 20.59 20.66 0.0M
2022-05-18 20.58 20.66 20.58 20.59 0.0M
2022-05-17 20.67 20.70 20.67 20.70 0.0M
2022-05-16 20.65 20.78 20.65 20.74 0.0M
2022-05-13 20.69 20.77 20.69 20.77 0.0M
2022-05-12 20.58 20.82 20.58 20.69 0.0M
2022-05-11 20.62 20.76 20.62 20.67 0.0M
2022-05-10 20.51 20.68 20.51 20.67 0.0M
2022-05-09 20.50 20.62 20.50 20.62 0.0M
2022-05-06 20.50 20.50 20.50 20.50 0.0M
2022-05-05 20.56 20.73 20.56 20.72 0.0M
2022-05-04 20.63 20.69 20.56 20.56 0.0M
2022-05-03 20.60 20.75 20.60 20.63 0.0M
2022-05-02 20.68 20.79 20.68 20.72 0.0M
2022-04-29 20.73 20.73 20.68 20.68 0.0M
2022-04-28 20.81 20.93 20.81 20.92 0.0M
2022-04-27 20.85 20.85 20.81 20.81 0.0M
2022-04-26 20.80 20.97 20.80 20.97 0.0M
2022-04-25 20.68 20.92 20.68 20.92 0.0M
2022-04-22 20.74 20.81 20.68 20.68 0.0M
2022-04-21 20.80 20.89 20.80 20.85 0.0M
2022-04-20 20.88 20.91 20.80 20.80 0.0M
2022-04-19 20.91 20.96 20.91 20.91 0.0M
2022-04-14 21.00 21.00 21.00 21.00 0.0M
2022-04-13 20.99 21.08 20.99 21.08 0.0M
2022-04-12 20.94 20.94 20.94 20.94 0.0M
2022-04-11 21.05 21.09 21.05 21.09 0.0M
2022-04-08 21.10 21.22 21.10 21.22 0.0M
2022-04-07 21.10 21.30 21.10 21.10 0.0M
2022-04-06 21.17 21.25 21.17 21.22 0.0M
2022-04-05 21.31 21.37 21.17 21.17 0.0M
2022-04-04 21.29 21.31 21.29 21.31 0.0M
2022-04-01 21.36 21.36 21.36 21.36 0.0M
2022-03-31 21.30 21.36 21.30 21.36 0.0M
2022-03-30 21.27 21.41 21.27 21.30 0.0M
2022-03-29 21.28 21.34 21.27 21.27 0.0M
2022-03-28 21.29 21.42 21.28 21.28 0.0M
2022-03-25 21.39 21.39 21.39 21.39 0.0M
2022-03-24 21.37 21.50 21.37 21.47 0.0M
2022-03-23 21.38 21.47 21.38 21.47 0.0M
2022-03-22 21.46 21.48 21.46 21.48 0.0M
2022-03-21 21.55 21.62 21.46 21.46 0.0M
2022-03-18 21.53 21.68 21.53 21.68 0.0M
2022-03-17 21.48 21.65 21.48 21.53 0.0M
2022-03-16 21.52 21.61 21.48 21.48 0.0M
2022-03-15 21.36 21.63 21.36 21.52 0.0M
2022-03-14 21.60 21.64 21.60 21.64 0.0M
2022-03-11 21.61 21.73 21.60 21.60 0.0M
2022-03-10 21.73 21.83 21.71 21.71 0.0M
2022-03-09 21.46 21.86 21.46 21.75 0.0M
2022-03-08 21.64 21.90 21.64 21.89 0.0M
2022-03-07 22.59 22.59 21.92 21.92 0.0M
2022-03-04 21.66 22.31 21.66 22.31 0.0M
2022-03-03 22.01 22.04 21.94 21.94 0.0M
2022-03-02 21.88 22.13 21.88 22.01 0.0M
2022-03-01 21.55 22.13 21.55 22.02 0.0M
2022-02-28 21.51 21.92 21.51 21.83 0.0M
2022-02-25 21.78 21.93 21.78 21.91 0.0M
2022-02-24 21.52 21.98 21.52 21.90 0.0M
2022-02-23 21.83 21.93 21.80 21.80 0.0M
2022-02-22 21.75 21.96 21.75 21.83 0.0M
2022-02-21 21.87 22.01 21.61 21.61 0.0M
2022-02-18 21.84 21.98 21.84 21.98 0.0M
2022-02-17 21.79 21.94 21.79 21.84 0.0M
2022-02-16 21.78 21.92 21.78 21.79 0.0M
2022-02-15 21.82 21.93 21.82 21.89 0.0M
2022-02-14 21.84 22.02 21.82 21.82 0.0M
2022-02-11 21.87 21.95 21.84 21.84 0.0M
2022-02-10 21.99 22.05 21.97 21.97 0.0M
2022-02-09 21.89 22.08 21.89 21.99 0.0M
2022-02-08 22.02 22.06 21.89 21.89 0.0M
2022-02-07 22.05 22.13 22.02 22.02 0.0M
2022-02-04 22.16 22.21 22.05 22.05 0.0M
2022-02-03 22.26 22.26 22.16 22.16 0.0M
2022-02-02 22.23 22.33 22.23 22.26 0.0M
2022-02-01 22.25 22.34 22.25 22.28 0.0M
2022-01-31 22.28 22.33 22.28 22.29 0.0M
2022-01-28 22.31 22.32 22.28 22.28 0.0M
2022-01-27 22.34 22.35 22.30 22.35 0.0M
2022-01-26 22.37 22.39 22.34 22.34 0.0M
2022-01-25 22.40 22.42 22.37 22.37 0.0M
2022-01-24 22.36 22.45 22.35 22.35 0.0M
2022-01-21 22.33 22.40 22.33 22.36 0.0M
2022-01-20 22.32 22.37 22.32 22.34 0.0M
2022-01-19 22.33 22.36 22.31 22.32 0.0M
2022-01-18 22.36 22.44 22.36 22.39 0.0M
2022-01-17 22.42 22.42 22.41 22.42 0.0M
2022-01-14 22.45 22.49 22.42 22.42 0.0M
2022-01-13 22.44 22.49 22.44 22.48 0.0M
2022-01-12 22.40 22.50 22.40 22.50 0.0M
2022-01-11 22.41 22.47 22.40 22.40 0.0M
2022-01-10 22.43 22.46 22.40 22.40 0.0M
2022-01-07 22.49 22.50 22.46 22.46 0.0M
2022-01-06 22.57 22.57 22.48 22.49 0.0M
2022-01-05 22.57 22.61 22.57 22.57 0.0M
2022-01-04 22.60 22.60 22.57 22.57 0.0M
2022-01-03 22.70 22.70 22.64 22.65 0.0M