Market data

Select a section

Xtrackers X DBLCI Commodity OY Swap USD

(XBCU)
Sector: n/a
$42.20
$0.04 0.08
Last updated: 16:41:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $42.29 $42.29 $42.12 $42.17 194
15/07/2025 $41.36 $42.49 $42.18 $42.24 0
14/07/2025 $41.36 $42.76 $42.18 $42.21 0
11/07/2025 $41.36 $42.58 $41.92 $42.53 0
10/07/2025 $41.36 $42.10 $41.64 $41.93 0
09/07/2025 $41.36 $42.13 $41.31 $41.64 0
08/07/2025 $41.36 $41.42 $41.31 $41.31 171
07/07/2025 $41.35 $41.32 $40.82 $41.25 0
04/07/2025 $41.35 $41.35 $41.30 $41.29 16
03/07/2025 $41.77 $41.77 $41.46 $41.46 86
02/07/2025 $41.24 $41.54 $40.96 $41.47 0
01/07/2025 $41.24 $41.33 $40.94 $40.99 0
30/06/2025 $41.24 $41.32 $40.94 $40.94 2,464
27/06/2025 $41.24 $41.29 $41.24 $41.29 256
26/06/2025 $42.42 $41.39 $41.04 $41.35 0
25/06/2025 $42.42 $41.32 $40.88 $41.08 0
24/06/2025 $42.42 $42.46 $40.94 $41.10 0
23/06/2025 $42.42 $43.44 $42.30 $42.46 0
20/06/2025 $42.42 $43.04 $42.46 $42.56 3,663
19/06/2025 $42.42 $43.11 $42.56 $43.03 83
18/06/2025 $42.42 $42.88 $42.36 $42.56 0
17/06/2025 $42.42 $42.42 $42.14 $42.42 750
16/06/2025 $41.47 $42.10 $41.43 $41.69 0
13/06/2025 $41.47 $41.69 $41.47 $41.67 568
12/06/2025 $40.88 $41.30 $40.85 $41.15 0
11/06/2025 $40.88 $41.10 $40.66 $40.92 0
10/06/2025 $40.88 $40.94 $40.88 $40.94 232
09/06/2025 $41.38 $41.08 $40.72 $41.01 0
06/06/2025 $41.38 $41.31 $40.72 $40.85 0
05/06/2025 $41.38 $41.38 $41.01 $41.01 71
04/06/2025 $40.65 $40.86 $40.57 $40.65 0
03/06/2025 $40.65 $40.65 $40.63 $40.63 889
02/06/2025 $39.97 $40.74 $39.35 $40.64 0
30/05/2025 $39.97 $39.76 $39.30 $39.35 0
29/05/2025 $39.97 $39.97 $39.65 $39.65 2,000
28/05/2025 $40.24 $40.24 $39.79 $39.78 1,435
27/05/2025 $40.10 $40.10 $39.99 $39.99 321
26/05/2025 $40.00 $40.31 $40.00 $40.31 25
23/05/2025 $40.00 $40.31 $40.00 $40.31 25
22/05/2025 $39.35 $40.17 $39.63 $39.78 0
21/05/2025 $39.35 $40.32 $39.81 $40.17 929
20/05/2025 $39.35 $39.81 $39.34 $39.81 889
19/05/2025 $39.60 $39.60 $39.48 $39.47 889
16/05/2025 $40.45 $39.84 $39.33 $39.52 0
15/05/2025 $40.45 $40.12 $39.31 $39.83 0
14/05/2025 $40.45 $40.45 $40.12 $40.12 905
13/05/2025 $40.19 $40.33 $40.19 $40.29 1,900
12/05/2025 $40.44 $40.44 $40.08 $40.10 122
09/05/2025 $39.86 $40.28 $39.74 $40.24 0
08/05/2025 $39.86 $39.96 $39.46 $39.74 0
07/05/2025 $39.86 $39.86 $39.69 $39.69 4
06/05/2025 $39.99 $40.22 $39.30 $40.16 0
05/05/2025 $39.99 $39.67 $39.03 $39.30 0
02/05/2025 $39.99 $39.67 $39.03 $39.30 0
01/05/2025 $39.99 $39.34 $38.60 $39.03 0
30/04/2025 $39.99 $39.97 $39.04 $39.33 0
29/04/2025 $39.99 $39.99 $39.97 $39.97 130
28/04/2025 $39.86 $40.09 $39.69 $39.88 0
25/04/2025 $39.86 $40.03 $39.51 $39.69 0
24/04/2025 $39.86 $39.86 $39.73 $39.72 12
23/04/2025 $40.39 $40.39 $39.67 $39.67 11,519
22/04/2025 $40.02 $40.03 $39.86 $39.86 110
21/04/2025 $39.19 $39.87 $39.28 $39.83 0
18/04/2025 $39.19 $39.87 $39.28 $39.83 0
17/04/2025 $39.19 $39.87 $39.28 $39.83 0
16/04/2025 $39.19 $39.59 $39.38 $39.59 572
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

Market data

Select a section