Market data

Select a section

Xtrackers X DBLCI Commodity OY Swap USD

(XBCU)
Sector: n/a
$39.59
$0.49 1.25
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 $39.19 $39.19 $39.10 $39.10 39
14/04/2025 $38.74 $39.70 $38.92 $39.28 0
11/04/2025 $38.74 $39.31 $38.68 $38.92 0
10/04/2025 $38.74 $38.74 $38.70 $38.70 62
09/04/2025 $38.44 $37.56 $36.73 $37.24 0
08/04/2025 $38.44 $38.70 $37.88 $37.89 0
07/04/2025 $38.44 $38.47 $38.31 $38.31 452
04/04/2025 $40.70 $40.70 $39.13 $39.13 345
03/04/2025 $42.60 $41.87 $41.10 $41.16 0
02/04/2025 $42.60 $42.61 $42.60 $42.60 100
01/04/2025 $42.64 $42.65 $42.64 $42.65 100
31/03/2025 $42.58 $42.70 $42.58 $42.69 900
28/03/2025 $42.38 $42.48 $42.27 $42.27 1,098
27/03/2025 $42.30 $42.47 $42.30 $42.47 203
26/03/2025 $42.50 $42.62 $42.37 $42.47 0
25/03/2025 $42.50 $42.50 $42.37 $42.37 625
24/03/2025 $42.25 $42.25 $42.23 $42.23 1,500
21/03/2025 $42.13 $42.13 $42.12 $42.12 36
20/03/2025 $42.26 $42.57 $42.11 $42.30 0
19/03/2025 $42.26 $42.38 $42.26 $42.38 80
18/03/2025 $42.26 $42.26 $42.22 $42.22 152
17/03/2025 $42.07 $42.49 $41.77 $42.03 0
14/03/2025 $42.07 $42.07 $41.83 $41.83 230
13/03/2025 $41.85 $42.13 $41.48 $42.08 0
12/03/2025 $41.85 $42.32 $41.65 $41.87 0
11/03/2025 $41.85 $41.85 $41.85 $41.85 323
10/03/2025 $41.66 $41.71 $41.66 $41.65 26
07/03/2025 $41.49 $41.70 $41.41 $41.44 27
06/03/2025 $41.57 $41.58 $41.44 $41.56 250
05/03/2025 $41.34 $41.39 $41.34 $41.38 1
04/03/2025 $40.88 $41.35 $40.88 $41.35 1,981
03/03/2025 $40.93 $41.01 $40.93 $41.01 2
28/02/2025 $40.96 $40.96 $40.48 $40.48 50
27/02/2025 $41.03 $41.18 $40.76 $41.00 0
26/02/2025 $41.03 $41.03 $41.03 $41.03 412
25/02/2025 $41.19 $41.19 $40.92 $40.92 1,283
24/02/2025 $41.35 $41.35 $41.22 $41.25 397
21/02/2025 $41.83 $41.95 $41.81 $41.81 26
20/02/2025 $42.03 $42.03 $41.99 $41.99 9,160
19/02/2025 $41.33 $42.05 $41.35 $41.85 0
18/02/2025 $41.33 $41.35 $41.33 $41.35 2,138
17/02/2025 $41.50 $41.21 $40.74 $40.78 0
14/02/2025 $41.50 $41.51 $41.21 $41.21 2,884
13/02/2025 $40.86 $41.15 $40.86 $41.15 250
12/02/2025 $39.79 $40.93 $40.84 $40.92 60
11/02/2025 $39.79 $41.01 $40.66 $40.99 534
10/02/2025 $39.79 $40.81 $40.48 $40.79 0
07/02/2025 $39.79 $40.54 $40.21 $40.30 0
06/02/2025 $39.79 $40.24 $39.80 $39.87 0
05/02/2025 $39.79 $39.87 $39.79 $39.87 56
04/02/2025 $39.83 $39.97 $39.83 $39.89 63
03/02/2025 $39.61 $39.89 $39.61 $39.89 4,761
31/01/2025 $39.35 $39.45 $39.35 $39.45 576
30/01/2025 $39.71 $39.71 $39.70 $39.69 97
29/01/2025 $40.07 $39.57 $39.05 $39.51 0
28/01/2025 $40.07 $39.47 $39.18 $39.24 0
27/01/2025 $40.07 $39.75 $39.42 $39.42 683
24/01/2025 $40.07 $40.08 $40.07 $40.08 356
23/01/2025 $40.17 $40.17 $40.03 $40.03 6,650
22/01/2025 $40.11 $40.17 $40.10 $40.17 7,000
21/01/2025 $40.36 $40.82 $39.27 $40.17 0
20/01/2025 $40.36 $40.36 $40.05 $40.05 311
17/01/2025 $40.46 $40.52 $40.44 $40.52 4,709
16/01/2025 $40.46 $40.46 $40.41 $40.29 3,461
15/01/2025 $39.78 $40.29 $39.78 $40.29 188
14/01/2025 $39.91 $39.88 $39.40 $39.74 290
13/01/2025 $39.91 $39.91 $39.84 $39.83 205
10/01/2025 $39.50 $39.58 $39.50 $39.58 332
09/01/2025 $38.79 $39.14 $38.79 $39.14 1
08/01/2025 $38.65 $38.76 $38.61 $38.60 456
07/01/2025 $39.38 $38.79 $38.25 $38.65 0
06/01/2025 $39.38 $38.64 $38.08 $38.47 0
03/01/2025 $39.38 $38.41 $37.99 $38.08 0
02/01/2025 $39.38 $38.78 $38.03 $38.40 0
01/01/2025 $39.38 $39.38 $38.10 $38.10 18
31/12/2024 $39.38 $39.38 $38.10 $38.10 18
30/12/2024 $37.73 $38.50 $37.76 $38.06 0
27/12/2024 $37.73 $37.76 $37.62 $37.76 1,028
26/12/2024 $37.68 $37.90 $37.33 $37.76 0
25/12/2024 $37.68 $37.90 $37.33 $37.76 0
24/12/2024 $37.68 $37.90 $37.33 $37.76 0
23/12/2024 $37.68 $37.68 $37.33 $37.33 379
20/12/2024 $37.19 $37.39 $37.19 $37.38 630
19/12/2024 $37.16 $37.16 $37.03 $37.03 373
18/12/2024 $37.34 $37.64 $37.36 $37.57 0
17/12/2024 $37.34 $37.34 $37.23 $37.22 75
16/12/2024 $38.20 $37.85 $37.56 $37.61 0
13/12/2024 $38.20 $38.19 $37.79 $37.88 0
12/12/2024 $38.20 $38.59 $37.79 $37.87 0
11/12/2024 $38.20 $38.34 $38.20 $38.34 1,000
10/12/2024 $37.79 $37.97 $37.59 $37.81 0
09/12/2024 $37.79 $37.97 $37.79 $37.97 80
06/12/2024 $37.74 $37.59 $37.23 $37.49 0
05/12/2024 $37.74 $37.75 $37.68 $37.68 54,012
04/12/2024 $37.74 $37.77 $37.74 $37.74 30
03/12/2024 $37.56 $37.73 $37.71 $37.71 15,770
02/12/2024 $37.56 $37.56 $37.50 $37.50 2
29/11/2024 $37.89 $37.89 $37.84 $37.84 3
28/11/2024 $37.56 $37.60 $37.54 $37.60 1,096
27/11/2024 $37.56 $38.00 $37.59 $37.62 0
26/11/2024 $37.56 $38.16 $37.68 $37.93 0
25/11/2024 $37.56 $38.37 $37.87 $37.90 0
22/11/2024 $37.56 $38.48 $37.85 $38.19 0
21/11/2024 $37.56 $38.62 $37.60 $38.19 0
20/11/2024 $37.56 $38.49 $37.66 $37.94 0
19/11/2024 $37.56 $37.66 $37.56 $37.65 332
18/11/2024 $36.94 $37.56 $36.95 $37.47 0
15/11/2024 $36.94 $37.20 $36.61 $37.01 0
14/11/2024 $36.94 $37.15 $36.94 $37.01 17,464
13/11/2024 $37.23 $37.24 $36.89 $37.15 2,988
12/11/2024 $37.33 $37.33 $37.26 $37.26 1,328
11/11/2024 $37.58 $37.58 $37.35 $37.35 788
08/11/2024 $38.29 $38.24 $37.72 $37.72 0
07/11/2024 $38.29 $38.34 $37.86 $38.22 0
06/11/2024 $38.29 $38.23 $37.49 $37.94 0
05/11/2024 $38.29 $38.79 $38.39 $38.63 0
04/11/2024 $38.29 $38.42 $38.01 $38.38 0
01/11/2024 $38.29 $38.29 $38.01 $38.01 227
31/10/2024 $38.35 $38.42 $37.87 $37.95 0
30/10/2024 $38.35 $38.36 $38.20 $38.35 12,994
29/10/2024 $38.28 $38.28 $38.19 $38.19 664
28/10/2024 $38.94 $39.13 $38.04 $38.13 0
25/10/2024 $38.94 $39.17 $38.51 $39.13 0
24/10/2024 $38.94 $38.94 $38.66 $38.49 150
23/10/2024 $38.77 $38.99 $38.48 $38.49 0
22/10/2024 $38.77 $38.87 $38.77 $38.87 230
21/10/2024 $38.27 $38.68 $38.02 $38.24 0
18/10/2024 $38.27 $38.34 $37.96 $38.02 0
17/10/2024 $38.27 $38.22 $37.87 $38.04 0
16/10/2024 $38.27 $38.27 $38.13 $38.13 332

Market data

Select a section