Market data

Select a section

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

(XBI0)
Sector: n/a
$54.26
$0.37 0.68
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $48.27 $50.03 $49.36 $49.76 0
01/05/2025 $48.27 $49.67 $48.58 $49.60 0
30/04/2025 $48.27 $48.95 $47.98 $48.58 0
29/04/2025 $48.27 $48.75 $48.28 $48.66 0
28/04/2025 $48.27 $48.66 $48.13 $48.31 0
25/04/2025 $48.27 $48.40 $48.13 $48.13 1,016
24/04/2025 $43.04 $47.99 $47.08 $47.92 0
23/04/2025 $43.04 $48.08 $46.70 $47.65 0
22/04/2025 $43.04 $46.71 $46.07 $46.70 0
21/04/2025 $43.04 $47.07 $46.36 $46.55 0
18/04/2025 $43.04 $47.07 $46.36 $46.55 0
17/04/2025 $43.04 $47.07 $46.36 $46.55 0
16/04/2025 $43.04 $47.44 $46.65 $47.06 0
15/04/2025 $43.04 $47.59 $47.03 $47.44 0
14/04/2025 $43.04 $47.49 $45.70 $47.12 0
11/04/2025 $43.04 $46.26 $43.04 $45.69 0
10/04/2025 $43.04 $47.09 $43.04 $45.62 0
09/04/2025 $43.04 $44.73 $42.33 $43.44 0
08/04/2025 $43.04 $45.57 $43.06 $44.73 0
07/04/2025 $43.04 $43.16 $43.04 $43.06 10
04/04/2025 $47.92 $47.34 $44.68 $45.07 0
03/04/2025 $47.92 $48.81 $47.25 $47.34 0
02/04/2025 $47.92 $48.91 $48.13 $48.81 0
01/04/2025 $47.92 $48.79 $48.05 $48.69 0
31/03/2025 $47.92 $48.05 $47.92 $48.05 21
28/03/2025 $49.06 $49.34 $48.50 $48.51 0
27/03/2025 $49.06 $49.50 $49.01 $49.33 0
26/03/2025 $49.06 $49.92 $49.42 $49.49 0
25/03/2025 $49.06 $50.00 $49.60 $49.81 0
24/03/2025 $49.06 $49.84 $49.07 $49.67 0
21/03/2025 $49.06 $49.41 $48.68 $49.07 0
20/03/2025 $49.06 $49.80 $49.03 $49.31 0
19/03/2025 $49.06 $49.48 $48.94 $49.37 0
18/03/2025 $49.06 $49.10 $49.06 $49.10 10
17/03/2025 $49.46 $49.24 $48.65 $49.10 0
14/03/2025 $49.46 $48.85 $48.06 $48.68 0
13/03/2025 $49.46 $48.62 $48.04 $48.06 0
12/03/2025 $49.46 $49.06 $48.12 $48.57 0
11/03/2025 $49.46 $49.28 $48.21 $48.27 0
10/03/2025 $49.46 $49.46 $49.11 $49.11 20
07/03/2025 $51.89 $50.39 $49.59 $49.58 0
06/03/2025 $51.89 $50.74 $49.97 $50.39 0
05/03/2025 $51.89 $50.45 $49.46 $49.97 0
04/03/2025 $51.89 $51.89 $49.42 $49.46 0
03/03/2025 $51.89 $51.28 $50.34 $50.97 0
28/02/2025 $51.89 $50.98 $50.15 $50.33 0
27/02/2025 $51.89 $51.89 $50.98 $50.98 9
26/02/2025 $50.11 $51.51 $51.10 $51.45 0
25/02/2025 $50.11 $51.26 $50.11 $50.80 0
24/02/2025 $50.11 $51.60 $50.87 $51.18 0
21/02/2025 $50.11 $51.94 $51.54 $51.60 0
20/02/2025 $50.11 $52.06 $51.62 $51.67 0
19/02/2025 $50.11 $52.22 $51.69 $51.78 0
18/02/2025 $50.11 $52.01 $51.79 $51.91 0
17/02/2025 $50.11 $52.06 $51.73 $51.90 0
14/02/2025 $50.11 $51.92 $51.46 $51.73 0
13/02/2025 $50.11 $51.58 $50.77 $51.51 0
12/02/2025 $50.11 $51.40 $50.56 $50.77 0
11/02/2025 $50.11 $51.15 $50.81 $51.12 0
10/02/2025 $50.11 $51.17 $50.74 $50.99 0
07/02/2025 $50.11 $51.41 $50.82 $50.82 0
06/02/2025 $50.11 $51.20 $50.58 $50.58 0
05/02/2025 $50.11 $50.66 $50.21 $50.58 0
04/02/2025 $50.11 $50.39 $49.82 $50.04 0
03/02/2025 $50.11 $51.02 $49.29 $50.04 0
31/01/2025 $50.11 $51.29 $50.70 $51.02 0
30/01/2025 $50.11 $50.94 $50.60 $50.69 0
29/01/2025 $50.11 $51.24 $50.47 $50.75 0
28/01/2025 $50.11 $50.74 $50.21 $50.57 0
27/01/2025 $50.11 $51.04 $49.75 $50.21 0
24/01/2025 $50.11 $51.22 $50.76 $51.04 0
23/01/2025 $50.11 $50.81 $50.46 $50.76 0
22/01/2025 $50.11 $50.75 $50.17 $50.65 0
21/01/2025 $50.11 $50.23 $49.79 $50.17 0
20/01/2025 $50.11 $50.30 $49.72 $50.11 0

Market data

Select a section