Market data

Select a section

Xtrackers X DBLCI Commodity OY Swap USD

(XBCU)
Sector: n/a
$40.52
$0.11 0.27
Last updated: 16:54:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/10/2024 $38.89 $38.62 $37.85 $38.13 0
14/10/2024 $38.89 $38.99 $38.62 $38.62 1,440
11/10/2024 $39.26 $39.40 $39.26 $39.40 640
10/10/2024 $38.79 $39.00 $38.79 $38.92 996
09/10/2024 $38.71 $38.71 $38.24 $38.58 1,328
08/10/2024 $39.80 $39.92 $38.79 $38.84 0
07/10/2024 $39.80 $39.92 $39.80 $39.92 332
04/10/2024 $39.80 $39.86 $39.77 $39.76 7,304
03/10/2024 $39.30 $39.70 $39.20 $39.53 0
02/10/2024 $39.30 $39.51 $39.19 $39.19 3,906
01/10/2024 $38.68 $39.13 $38.68 $39.13 1
30/09/2024 $38.79 $38.80 $38.65 $38.65 270
27/09/2024 $38.06 $38.74 $38.37 $38.63 0
26/09/2024 $38.06 $38.69 $38.30 $38.58 0
25/09/2024 $38.06 $38.74 $38.45 $38.58 0
24/09/2024 $38.06 $38.62 $38.01 $38.53 0
23/09/2024 $38.06 $38.06 $38.01 $38.01 415
20/09/2024 $36.43 $37.90 $37.58 $37.69 0
19/09/2024 $36.43 $37.82 $37.33 $37.63 0
18/09/2024 $36.43 $37.45 $37.14 $37.33 0
17/09/2024 $36.43 $37.58 $37.15 $37.31 0
16/09/2024 $36.43 $37.44 $36.93 $37.21 0
13/09/2024 $36.43 $37.19 $36.82 $36.83 0
12/09/2024 $36.43 $36.83 $36.40 $35.93 42,440
11/09/2024 $36.12 $36.12 $35.72 $35.70 664
10/09/2024 $36.25 $36.18 $35.66 $35.70 0
09/09/2024 $36.25 $36.25 $35.95 $35.95 450
06/09/2024 $36.51 $36.51 $36.19 $36.19 20
05/09/2024 $36.46 $36.69 $36.46 $36.65 1,374
04/09/2024 $37.13 $36.70 $35.99 $36.45 0
03/09/2024 $37.13 $37.13 $36.47 $36.47 2
02/09/2024 $37.57 $37.36 $37.06 $37.36 0
30/08/2024 $37.57 $37.98 $37.30 $37.69 0
29/08/2024 $37.57 $38.13 $37.46 $37.69 0
28/08/2024 $37.57 $38.41 $37.29 $37.60 0
27/08/2024 $37.57 $38.63 $37.58 $38.12 0
26/08/2024 $37.57 $37.67 $37.21 $37.29 0
23/08/2024 $37.57 $37.67 $37.21 $37.29 0
22/08/2024 $37.57 $37.67 $37.21 $37.29 0
21/08/2024 $37.57 $37.84 $37.59 $37.67 0
20/08/2024 $37.57 $37.94 $37.51 $37.63 0
19/08/2024 $37.57 $37.85 $37.57 $37.85 410
16/08/2024 $37.52 $37.76 $36.98 $37.38 0
15/08/2024 $37.52 $37.81 $37.36 $37.76 0
14/08/2024 $37.52 $37.52 $37.36 $37.36 477
13/08/2024 $37.47 $37.52 $37.35 $37.35 767
12/08/2024 $37.59 $37.59 $37.46 $37.46 332
09/08/2024 $37.19 $37.19 $37.08 $37.08 332
08/08/2024 $36.46 $36.72 $36.42 $36.72 374
07/08/2024 $36.26 $36.59 $36.03 $36.54 0
06/08/2024 $36.07 $36.31 $35.95 $36.26 0
05/08/2024 $36.07 $36.19 $35.82 $36.19 957
02/08/2024 $37.14 $37.14 $36.61 $36.61 1,900
01/08/2024 $37.25 $37.76 $36.90 $37.38 0
31/07/2024 $37.25 $37.42 $37.22 $37.42 9,042
30/07/2024 $36.67 $36.67 $36.61 $36.64 2,146
29/07/2024 $37.01 $37.11 $36.56 $36.67 0
26/07/2024 $37.01 $37.01 $36.84 $37.04 332
25/07/2024 $36.97 $37.08 $36.83 $37.04 6,656
24/07/2024 $37.63 $37.94 $37.15 $37.58 0
23/07/2024 $37.63 $37.63 $37.53 $37.53 332
22/07/2024 $38.19 $38.50 $37.25 $37.73 0
19/07/2024 $38.19 $38.19 $38.02 $38.02 4,980
18/07/2024 $38.49 $38.49 $38.47 $38.47 75

Market data

Select a section