Xtrackers II ESG Global Aggregate Bond UCITS ETF 1D

XBAG
🏛️ germany →
34.22
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
2024-12-30 36.27 36.30 36.20 36.29 0.0M
2024-12-27 36.20 36.32 36.19 36.25 0.0M
2024-12-23 36.28 36.51 36.28 36.40 0.0M
2024-12-20 36.80 36.80 36.37 36.43 0.0M
2024-12-19 36.31 36.47 36.31 36.46 0.0M
2024-12-18 36.46 36.54 36.46 36.54 0.0M
2024-12-17 36.49 36.55 36.49 36.53 0.0M
2024-12-16 36.39 36.58 36.39 36.50 0.0M
2024-12-13 36.77 36.77 36.52 36.56 0.0M
2024-12-12 36.88 36.88 36.69 36.73 0.0M
2024-12-11 36.75 36.90 36.75 36.86 0.0M
2024-12-10 36.76 36.87 36.75 36.87 0.0M
2024-12-09 37.00 37.00 36.71 36.75 0.0M
2024-12-06 36.74 36.84 36.71 36.80 0.0M
2024-12-05 37.01 37.01 36.75 36.75 0.0M
2024-12-04 36.82 36.88 36.79 36.85 0.0M
2024-12-03 36.76 36.95 36.76 36.89 0.0M
2024-12-02 36.70 36.98 36.70 36.98 0.0M
2024-11-29 36.49 36.73 36.49 36.73 0.0M
2024-11-28 36.61 36.64 36.53 36.64 0.0M
2024-11-27 36.68 36.68 36.54 36.54 0.0M
2024-11-26 36.58 36.59 36.47 36.59 0.0M
2024-11-25 36.43 36.55 36.43 36.55 0.0M
2024-11-22 36.18 36.64 36.18 36.57 0.0M
2024-11-21 36.20 36.37 36.20 36.37 0.0M
2024-11-20 36.24 36.29 36.08 36.29 0.0M
2024-11-19 36.16 36.35 36.16 36.19 0.0M
2024-11-18 36.31 36.31 36.00 36.08 0.0M
2024-11-15 36.26 36.26 36.08 36.13 0.0M
2024-11-14 36.10 36.26 36.10 36.15 0.0M
2024-11-13 36.16 36.17 35.98 36.16 0.0M
2024-11-12 36.38 36.47 36.35 36.35 0.0M
2024-11-11 36.05 36.38 36.05 36.37 0.0M
2024-11-08 35.95 36.25 35.95 36.20 0.0M
2024-11-07 36.11 36.11 35.83 35.96 0.0M
2024-11-06 35.90 36.03 35.90 35.98 0.0M
2024-11-05 35.88 35.88 35.65 35.65 0.0M
2024-11-04 35.76 35.82 35.73 35.73 0.0M
2024-11-01 35.95 35.95 35.79 35.81 0.0M
2024-10-31 35.85 35.85 35.74 35.81 0.0M
2024-10-30 35.94 36.03 35.87 35.89 0.0M
2024-10-29 35.99 35.99 35.91 35.95 0.0M
2024-10-28 36.10 36.10 35.98 35.98 0.0M
2024-10-25 36.14 36.14 36.05 36.10 0.0M
2024-10-24 36.20 36.20 36.14 36.17 0.0M
2024-10-23 36.12 36.17 36.12 36.13 0.0M
2024-10-22 36.10 36.18 36.08 36.12 0.0M
2024-10-21 36.44 36.44 36.18 36.18 0.0M
2024-10-18 36.29 36.34 36.24 36.31 0.0M
2024-10-17 36.37 36.37 36.32 36.35 0.0M
2024-10-16 36.34 36.35 36.24 36.35 0.0M
2024-10-15 36.32 36.32 36.13 36.20 0.0M
2024-10-14 35.80 36.05 35.80 36.04 0.0M
2024-10-11 35.94 36.04 35.91 35.91 0.0M
2024-10-10 36.07 36.08 36.03 36.07 0.0M
2024-10-09 35.98 36.10 35.98 36.07 0.0M
2024-10-08 35.97 36.01 35.94 36.00 0.0M
2024-10-07 36.22 36.22 36.01 36.02 0.0M
2024-10-04 36.15 36.31 36.11 36.18 0.1M
2024-10-03 36.34 36.36 36.27 36.32 0.0M
2024-10-02 36.45 36.46 36.31 36.39 0.0M
2024-10-01 36.30 36.52 36.30 36.52 0.0M
2024-09-30 36.30 36.30 36.04 36.21 0.0M
2024-09-27 36.04 36.21 36.04 36.15 0.0M
2024-09-26 35.98 36.20 35.98 36.03 0.0M
2024-09-25 36.21 36.21 36.03 36.08 0.0M
2024-09-24 36.10 36.19 36.07 36.15 0.0M
2024-09-23 35.97 36.28 35.97 36.14 0.0M
2024-09-20 36.25 36.25 36.06 36.10 0.0M
2024-09-19 36.31 36.31 36.13 36.22 0.0M
2024-09-18 36.36 36.40 36.25 36.29 0.0M
2024-09-17 36.46 36.46 36.38 36.39 0.0M
2024-09-16 36.30 36.42 36.30 36.42 0.0M
2024-09-13 36.28 36.41 36.28 36.38 0.0M
2024-09-12 36.49 36.51 36.39 36.39 0.0M
2024-09-11 36.50 36.53 36.42 36.53 0.0M
2024-09-10 36.30 36.42 36.30 36.41 0.0M
2024-09-09 36.40 36.40 36.12 36.33 0.0M
2024-09-06 35.91 36.23 35.91 36.23 0.0M
2024-09-05 36.22 36.22 36.02 36.07 0.0M
2024-09-04 35.89 36.04 35.89 36.02 0.0M
2024-09-03 35.86 35.99 35.83 35.96 0.0M
2024-09-02 35.99 35.99 35.72 35.78 0.0M
2024-08-30 35.77 35.92 35.77 35.92 0.0M
2024-08-29 35.83 35.99 35.83 35.92 0.0M
2024-08-28 35.82 35.88 35.82 35.83 0.0M
2024-08-27 35.80 35.80 35.70 35.76 0.0M
2024-08-26 35.60 35.82 35.60 35.77 0.0M
2024-08-23 35.64 35.78 35.64 35.73 0.0M
2024-08-22 35.71 35.81 35.71 35.78 0.0M
2024-08-21 35.80 35.80 35.77 35.78 0.0M
2024-08-20 36.12 36.12 35.94 36.04 0.0M
2024-08-19 35.95 36.13 35.95 36.02 0.0M
2024-08-16 35.96 36.16 35.96 36.05 0.1M
2024-08-15 36.18 36.21 36.04 36.09 0.0M
2024-08-14 36.15 36.17 36.06 36.14 0.0M
2024-08-13 36.14 36.20 36.13 36.19 0.0M
2024-08-12 36.22 36.22 36.09 36.15 0.0M
2024-08-09 35.95 36.19 35.95 36.15 0.0M
2024-08-08 36.09 36.19 36.09 36.10 0.0M
2024-08-07 35.94 36.12 35.94 36.07 0.0M
2024-08-06 36.18 36.36 36.18 36.26 0.0M
2024-08-05 36.28 36.54 36.28 36.29 0.0M
2024-08-02 36.23 36.36 36.23 36.28 0.0M
2024-08-01 36.25 36.26 36.08 36.23 0.0M
2024-07-31 35.84 35.98 35.84 35.98 0.0M
2024-07-30 35.92 35.92 35.73 35.79 0.0M
2024-07-29 35.54 35.84 35.54 35.75 0.0M
2024-07-26 35.42 35.62 35.42 35.60 0.0M
2024-07-25 35.62 35.65 35.56 35.60 0.0M
2024-07-24 35.60 35.60 35.43 35.57 0.1M
2024-07-23 35.41 35.56 35.41 35.51 0.0M
2024-07-22 35.36 35.52 35.36 35.39 0.0M
2024-07-19 35.38 35.55 35.38 35.45 0.0M
2024-07-18 35.49 35.55 35.42 35.55 0.0M
2024-07-17 35.50 35.50 35.42 35.44 0.0M
2024-07-16 35.41 35.52 35.41 35.52 0.0M
2024-07-15 35.42 35.48 35.34 35.41 0.0M
2024-07-12 35.30 35.41 35.30 35.37 0.0M
2024-07-11 35.31 35.48 35.22 35.45 0.0M
2024-07-10 35.21 35.36 35.21 35.29 0.0M
2024-07-09 35.17 35.33 35.17 35.28 0.0M
2024-07-08 35.33 35.33 35.18 35.28 0.0M
2024-07-05 35.45 35.45 35.18 35.30 0.0M
2024-07-04 35.30 35.30 35.17 35.20 0.0M
2024-07-03 35.18 35.23 35.04 35.21 0.0M
2024-07-02 35.27 35.27 35.12 35.20 0.1M
2024-07-01 35.21 35.26 35.17 35.20 0.0M
2024-06-28 35.47 35.51 35.42 35.42 0.0M
2024-06-27 35.48 35.49 35.44 35.47 0.0M
2024-06-26 35.54 35.61 35.51 35.51 0.0M
2024-06-25 35.59 35.65 35.55 35.61 0.0M
2024-06-24 35.47 35.63 35.47 35.56 0.0M
2024-06-21 35.49 35.77 35.49 35.65 0.0M
2024-06-20 35.61 35.62 35.54 35.61 0.0M
2024-06-19 35.69 35.69 35.54 35.61 0.0M
2024-06-18 35.48 35.62 35.48 35.62 0.0M
2024-06-17 35.73 35.73 35.54 35.56 0.0M
2024-06-14 35.49 35.84 35.49 35.73 0.0M
2024-06-13 35.28 35.52 35.28 35.52 0.0M
2024-06-12 35.33 35.34 35.25 35.34 0.0M
2024-06-11 35.18 35.27 35.16 35.27 0.0M
2024-06-10 35.21 35.28 35.19 35.19 0.0M
2024-06-07 35.04 35.20 35.04 35.16 0.0M
2024-06-06 35.21 35.23 35.14 35.18 0.0M
2024-06-05 35.13 35.23 35.13 35.23 0.0M
2024-06-04 35.01 35.17 35.01 35.13 0.0M
2024-06-03 34.75 35.04 34.75 34.98 0.0M
2024-05-31 34.73 34.89 34.73 34.86 0.0M
2024-05-30 34.77 34.85 34.77 34.81 0.0M
2024-05-29 34.87 34.87 34.80 34.81 0.0M
2024-05-28 34.77 34.95 34.77 34.87 0.0M
2024-05-27 34.92 34.98 34.92 34.97 0.0M
2024-05-24 34.89 34.99 34.89 34.94 0.0M
2024-05-23 35.18 35.18 34.94 34.99 0.0M
2024-05-22 35.25 35.25 35.06 35.13 0.0M
2024-05-21 35.12 35.36 35.12 35.32 0.0M
2024-05-20 35.41 35.41 35.25 35.28 0.0M
2024-05-17 35.31 35.46 35.31 35.34 0.0M
2024-05-16 35.36 35.47 35.36 35.41 0.0M
2024-05-15 35.21 35.40 35.21 35.35 0.0M
2024-05-14 35.24 35.33 35.24 35.24 0.0M
2024-05-13 35.36 35.36 35.31 35.32 0.0M
2024-05-10 35.24 35.43 35.24 35.34 0.0M
2024-05-09 35.25 35.42 35.25 35.36 0.0M
2024-05-08 35.48 35.48 35.41 35.44 0.0M
2024-05-07 35.35 35.58 35.35 35.55 0.0M
2024-05-06 34.75 35.49 34.75 35.40 0.0M
2024-05-03 35.22 35.40 35.22 35.39 0.0M
2024-05-02 35.11 35.35 35.11 35.32 0.0M
2024-04-30 35.25 35.25 35.13 35.20 0.0M
2024-04-29 35.17 35.25 35.16 35.19 0.0M
2024-04-26 34.92 35.22 34.92 35.21 0.0M
2024-04-25 35.14 35.22 35.05 35.05 0.1M
2024-04-24 35.15 35.30 35.13 35.25 0.1M
2024-04-23 35.38 35.39 35.31 35.31 0.0M
2024-04-22 35.42 35.42 35.26 35.41 0.0M
2024-04-19 35.35 35.52 35.35 35.38 0.1M
2024-04-18 35.38 35.44 35.34 35.34 0.0M
2024-04-17 35.35 35.42 35.28 35.38 0.1M
2024-04-16 35.48 35.48 35.37 35.39 0.1M
2024-04-15 35.67 35.67 35.48 35.49 0.0M
2024-04-12 35.35 35.68 35.35 35.64 0.0M
2024-04-11 35.26 35.45 35.26 35.41 0.0M
2024-04-10 35.51 35.52 35.45 35.51 0.0M
2024-04-09 35.31 35.47 35.31 35.45 0.0M
2024-04-08 35.38 35.44 35.31 35.38 0.0M
2024-04-05 35.46 35.61 35.46 35.50 0.0M
2024-04-04 35.47 35.48 35.41 35.46 0.0M
2024-04-03 35.61 35.64 35.45 35.47 0.0M
2024-04-02 36.05 36.05 35.62 35.63 0.0M
2024-03-28 35.65 35.83 35.65 35.80 0.0M
2024-03-27 35.59 35.74 35.59 35.71 0.0M
2024-03-26 35.61 35.65 35.53 35.62 0.0M
2024-03-25 35.60 35.72 35.60 35.61 0.0M
2024-03-22 35.48 35.73 35.48 35.73 0.0M
2024-03-21 35.39 35.52 35.39 35.52 0.0M
2024-03-20 35.35 35.58 35.35 35.45 0.0M
2024-03-19 35.57 35.57 35.42 35.45 0.0M
2024-03-18 35.49 35.49 35.37 35.44 0.0M
2024-03-15 35.36 35.49 35.36 35.45 0.0M
2024-03-14 35.52 35.55 35.47 35.50 0.0M
2024-03-13 35.63 35.63 35.53 35.56 0.0M
2024-03-12 35.77 35.77 35.62 35.62 0.0M
2024-03-11 35.67 35.76 35.66 35.74 0.0M
2024-03-08 35.55 35.80 35.55 35.70 0.1M
2024-03-07 35.53 35.89 35.53 35.65 0.1M
2024-03-06 35.76 35.76 35.52 35.60 0.0M
2024-03-05 35.41 35.66 35.41 35.62 0.0M
2024-03-04 35.56 35.56 35.46 35.50 0.0M
2024-03-01 35.39 35.57 35.39 35.56 0.0M
2024-02-29 35.48 35.58 35.30 35.55 0.0M
2024-02-28 35.35 35.44 35.35 35.38 0.0M
2024-02-27 35.41 35.45 35.35 35.36 0.0M
2024-02-26 35.49 35.51 35.38 35.38 0.0M
2024-02-23 35.46 35.51 35.30 35.51 0.0M
2024-02-22 35.32 35.42 35.27 35.42 0.0M
2024-02-21 35.39 35.57 35.39 35.42 0.0M
2024-02-20 36.07 36.07 35.90 35.96 0.0M
2024-02-19 35.82 35.99 35.82 35.94 0.0M
2024-02-16 35.94 36.04 35.94 35.97 0.0M
2024-02-15 36.03 36.17 36.03 36.04 0.0M
2024-02-14 36.05 36.08 35.98 36.05 0.0M
2024-02-13 36.14 36.14 36.06 36.06 0.0M
2024-02-12 36.05 36.18 36.04 36.09 0.0M
2024-02-09 35.98 36.14 35.98 36.03 0.0M
2024-02-08 36.22 36.23 36.16 36.18 0.0M
2024-02-07 36.29 36.29 36.20 36.26 0.0M
2024-02-06 36.08 36.36 36.08 36.29 0.0M
2024-02-05 36.14 36.35 36.14 36.26 0.0M
2024-02-02 36.28 36.39 36.28 36.35 0.0M
2024-02-01 36.49 36.52 36.39 36.52 0.0M
2024-01-31 36.28 36.32 36.18 36.31 0.0M
2024-01-30 36.23 36.23 36.13 36.14 0.0M
2024-01-29 35.99 36.19 35.99 36.18 0.0M
2024-01-26 36.03 36.15 35.96 36.00 0.0M
2024-01-25 35.83 36.03 35.77 36.03 0.0M
2024-01-24 35.88 36.00 35.83 35.83 0.0M
2024-01-23 35.77 35.97 35.77 35.94 0.0M
2024-01-22 35.88 35.99 35.88 35.97 0.0M
2024-01-19 35.80 35.97 35.80 35.89 0.0M
2024-01-18 35.91 35.99 35.91 35.96 0.0M
2024-01-17 36.07 36.12 35.96 36.08 0.0M
2024-01-16 36.16 36.24 36.16 36.20 0.0M
2024-01-15 36.17 36.18 36.00 36.15 0.1M
2024-01-12 35.96 36.18 35.96 36.17 0.0M
2024-01-11 35.94 36.11 35.94 36.00 0.0M
2024-01-10 36.05 36.16 36.05 36.05 0.0M
2024-01-09 36.15 36.15 36.04 36.12 0.0M
2024-01-08 36.00 36.10 35.91 36.10 0.0M
2024-01-05 36.00 36.13 36.00 36.07 0.0M
2024-01-04 36.33 36.33 36.07 36.07 0.0M
2024-01-03 36.24 36.34 36.21 36.31 0.0M
2024-01-02 36.14 36.41 36.14 36.35 0.0M