Market data

Select a section

Xtrackers (IE) Public Limited Company X World Biodiv Focus Sri Ucits Etf 1C

(XBI0)
Sector: n/a
$58.60
$-0.16 -0.27
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $56.78 $59.20 $58.53 $58.60 0
30/10/2025 $56.78 $59.12 $58.36 $58.76 0
29/10/2025 $56.78 $59.38 $58.86 $58.96 0
27/10/2025 $56.78 $58.76 $58.10 $58.59 0
24/10/2025 $56.78 $58.35 $57.46 $58.10 0
23/10/2025 $56.78 $57.64 $57.28 $57.46 0
22/10/2025 $56.78 $57.94 $57.33 $57.40 0
21/10/2025 $56.78 $57.92 $57.40 $57.69 0
20/10/2025 $56.78 $57.75 $56.72 $57.70 0
17/10/2025 $56.78 $57.28 $56.04 $56.72 0
16/10/2025 $56.78 $57.55 $57.16 $57.28 0
15/10/2025 $56.78 $57.47 $56.60 $57.30 0
14/10/2025 $56.78 $56.78 $56.57 $56.60 0
13/10/2025 $57.89 $57.14 $56.39 $56.78 0
10/10/2025 $57.89 $57.86 $56.69 $56.78 0
09/10/2025 $57.89 $58.09 $57.45 $57.53 0
08/10/2025 $57.89 $57.88 $57.45 $57.73 0
07/10/2025 $57.89 $57.89 $57.58 $57.58 10
06/10/2025 $56.82 $58.06 $57.56 $57.78 0
03/10/2025 $56.82 $57.93 $57.28 $57.76 0
02/10/2025 $56.82 $57.74 $57.19 $57.28 0
01/10/2025 $56.82 $57.25 $56.56 $57.19 0
30/09/2025 $56.82 $56.92 $56.60 $56.67 0
29/09/2025 $56.82 $56.82 $56.76 $56.76 50
26/09/2025 $56.36 $56.36 $56.32 $56.32 1
25/09/2025 $55.57 $56.61 $55.95 $56.10 0
24/09/2025 $55.57 $57.04 $56.53 $56.60 0
23/09/2025 $55.57 $57.37 $56.86 $56.94 0
22/09/2025 $55.57 $56.95 $56.41 $56.89 0
19/09/2025 $55.57 $56.82 $56.41 $56.56 0
18/09/2025 $55.57 $56.84 $56.26 $56.69 0
17/09/2025 $55.57 $56.58 $56.20 $56.38 0
16/09/2025 $55.57 $56.78 $55.57 $56.28 0
15/09/2025 $55.57 $56.73 $55.57 $56.44 0
12/09/2025 $55.57 $56.69 $56.16 $56.35 0
11/09/2025 $55.57 $56.85 $55.42 $56.40 0
10/09/2025 $55.57 $56.38 $55.80 $56.01 0
09/09/2025 $55.57 $56.25 $55.63 $55.80 0
08/09/2025 $55.57 $55.99 $55.58 $55.90 0
05/09/2025 $55.57 $56.19 $55.43 $55.60 0
04/09/2025 $55.57 $55.75 $55.30 $55.70 0
02/09/2025 $55.57 $55.88 $54.90 $55.15 0
01/09/2025 $55.57 $56.13 $55.77 $55.88 0
29/08/2025 $55.57 $56.23 $55.67 $55.81 0
28/08/2025 $55.57 $56.30 $55.84 $55.98 0
27/08/2025 $55.57 $56.05 $55.50 $55.95 0
26/08/2025 $55.57 $56.24 $55.46 $55.73 0
25/08/2025 $55.57 $56.38 $55.26 $56.24 0
22/08/2025 $55.57 $56.38 $55.26 $56.24 0
21/08/2025 $55.57 $55.77 $55.30 $55.50 0
20/08/2025 $55.57 $56.02 $55.41 $55.59 0
19/08/2025 $55.57 $56.22 $55.83 $55.85 0
18/08/2025 $55.57 $56.10 $55.72 $55.83 0
15/08/2025 $55.57 $56.17 $55.55 $55.72 0
14/08/2025 $55.57 $55.95 $55.29 $55.54 0
13/08/2025 $55.57 $55.63 $55.57 $55.63 6
12/08/2025 $54.54 $55.39 $54.10 $55.31 0
11/08/2025 $54.54 $55.41 $54.76 $54.97 0
08/08/2025 $54.54 $55.03 $54.54 $54.94 0
07/08/2025 $54.54 $55.18 $54.54 $54.67 0
06/08/2025 $54.54 $54.57 $54.54 $54.57 21
05/08/2025 $54.87 $54.83 $54.19 $54.31 0
04/08/2025 $54.87 $54.50 $53.71 $54.33 0
01/08/2025 $54.87 $54.60 $53.54 $53.71 0
31/07/2025 $54.45 $55.31 $54.76 $54.60 0
30/07/2025 $54.45 $55.06 $54.53 $54.76 0
29/07/2025 $54.45 $55.25 $54.74 $54.74 0
28/07/2025 $54.45 $55.65 $54.94 $54.94 0
25/07/2025 $54.45 $55.34 $54.76 $55.08 0
24/07/2025 $54.45 $55.38 $54.77 $55.22 0
23/07/2025 $54.45 $55.08 $54.37 $54.77 0
22/07/2025 $54.45 $54.59 $54.15 $54.37 0
21/07/2025 $54.45 $54.66 $54.27 $54.58 0
18/07/2025 $54.45 $54.76 $54.26 $54.29 0
17/07/2025 $54.45 $54.36 $53.85 $54.26 0
16/07/2025 $54.45 $54.15 $53.69 $53.89 0
15/07/2025 $54.45 $54.57 $53.99 $54.06 0
14/07/2025 $54.45 $54.16 $53.69 $54.04 0
11/07/2025 $54.45 $54.46 $53.87 $54.06 0
10/07/2025 $54.45 $54.46 $54.45 $54.46 21
09/07/2025 $54.58 $54.58 $54.09 $54.22 0
08/07/2025 $54.58 $54.49 $54.08 $54.13 0
07/07/2025 $54.58 $54.57 $54.03 $54.28 0
04/07/2025 $54.58 $54.70 $54.07 $54.28 0
03/07/2025 $54.58 $54.62 $54.57 $54.57 42
02/07/2025 $53.73 $54.42 $53.67 $54.06 0
01/07/2025 $53.73 $54.22 $53.76 $54.01 0
30/06/2025 $53.73 $54.05 $53.52 $53.76 0
27/06/2025 $53.73 $53.85 $53.68 $53.81 126
26/06/2025 $53.31 $53.37 $53.31 $53.33 42
25/06/2025 $53.09 $53.09 $53.00 $53.00 21
24/06/2025 $52.77 $52.98 $52.77 $52.95 1,006
23/06/2025 $49.72 $52.08 $51.57 $51.97 0
20/06/2025 $49.72 $52.43 $51.53 $51.96 0
19/06/2025 $49.72 $52.25 $51.39 $51.53 0
18/06/2025 $49.72 $52.40 $51.89 $52.25 0
17/06/2025 $49.72 $52.52 $52.13 $52.24 0
16/06/2025 $49.72 $52.81 $52.12 $52.70 0
13/06/2025 $49.72 $52.68 $52.02 $52.35 0
12/06/2025 $49.72 $52.84 $52.26 $52.68 0
11/06/2025 $49.72 $52.94 $52.48 $52.79 0
10/06/2025 $49.72 $52.67 $52.33 $52.55 0
09/06/2025 $49.72 $52.80 $52.47 $52.52 0
06/06/2025 $49.72 $52.68 $52.25 $52.47 0
05/06/2025 $49.72 $52.72 $52.08 $52.39 0
04/06/2025 $49.72 $52.36 $51.94 $52.28 0
03/06/2025 $49.72 $51.97 $51.50 $51.94 0
02/06/2025 $49.72 $51.67 $51.25 $51.58 0
30/05/2025 $49.72 $51.79 $51.30 $51.50 0
29/05/2025 $49.72 $52.21 $51.44 $51.60 0
28/05/2025 $49.72 $51.78 $51.40 $51.44 0
27/05/2025 $49.72 $51.64 $50.72 $51.58 0
26/05/2025 $49.72 $51.37 $50.20 $50.72 0
23/05/2025 $49.72 $51.37 $50.20 $50.72 0
22/05/2025 $49.72 $51.82 $50.77 $51.06 0
21/05/2025 $49.72 $51.92 $51.57 $51.82 0
20/05/2025 $49.72 $52.10 $51.77 $51.92 0
19/05/2025 $49.72 $51.88 $51.28 $51.77 0
16/05/2025 $49.72 $51.74 $51.35 $51.55 0
15/05/2025 $49.72 $51.42 $50.98 $51.35 0
14/05/2025 $49.72 $51.47 $51.08 $51.23 0
13/05/2025 $49.72 $51.28 $50.64 $51.24 0
12/05/2025 $49.72 $50.88 $49.75 $50.63 0
09/05/2025 $49.72 $50.07 $49.68 $49.75 0
08/05/2025 $49.72 $50.15 $49.51 $49.89 0
07/05/2025 $49.72 $49.77 $49.46 $49.51 0
06/05/2025 $49.72 $49.75 $49.69 $49.69 572
05/05/2025 $48.27 $50.03 $49.36 $49.76 0

Market data

Select a section