Market data

Select a section

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

(XBI0)
Sector: n/a
$50.07
$0.77 1.56
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $48.51 $50.18 $49.30 $50.07 0
18/09/2024 $48.51 $49.58 $49.24 $49.30 0
17/09/2024 $48.51 $49.74 $49.32 $49.58 0
16/09/2024 $48.51 $49.51 $49.25 $49.32 0
13/09/2024 $48.51 $49.46 $48.84 $48.84 0
12/09/2024 $48.51 $49.02 $47.86 $47.86 0
11/09/2024 $48.51 $48.34 $47.62 $47.86 0
10/09/2024 $48.51 $48.28 $47.93 $48.09 0
09/09/2024 $48.51 $48.16 $47.67 $47.97 0
06/09/2024 $48.51 $48.95 $47.57 $47.67 0
05/09/2024 $48.51 $48.64 $48.11 $48.16 0
04/09/2024 $48.51 $48.99 $48.26 $48.53 0
03/09/2024 $48.51 $49.65 $48.90 $48.99 0
02/09/2024 $48.51 $49.64 $49.30 $49.30 0
30/08/2024 $48.51 $49.62 $49.18 $49.30 0
29/08/2024 $48.51 $49.61 $49.25 $49.54 0
28/08/2024 $48.51 $49.68 $49.21 $49.46 0
27/08/2024 $48.51 $49.54 $49.20 $49.46 0
26/08/2024 $48.51 $49.45 $49.00 $49.08 0
23/08/2024 $48.51 $49.45 $49.00 $49.08 0
22/08/2024 $48.51 $49.45 $49.00 $49.08 0
21/08/2024 $48.51 $49.23 $48.87 $49.12 0
20/08/2024 $48.51 $49.13 $48.78 $48.87 0
19/08/2024 $48.51 $48.82 $48.31 $48.78 0
16/08/2024 $48.51 $48.51 $48.31 $48.31 27
15/08/2024 $46.05 $48.25 $46.99 $48.20 0
14/08/2024 $46.05 $47.58 $46.66 $47.53 0
13/08/2024 $46.05 $47.13 $46.43 $47.09 0
12/08/2024 $46.05 $46.71 $46.30 $46.50 0
09/08/2024 $46.05 $46.52 $46.10 $46.34 0
08/08/2024 $46.05 $46.16 $46.05 $46.10 5,196
07/08/2024 $45.45 $46.32 $45.45 $46.15 0
06/08/2024 $47.74 $47.74 $44.53 $45.44 0
05/08/2024 $47.74 $46.24 $43.84 $45.20 0
02/08/2024 $47.74 $47.44 $44.31 $46.06 0
01/08/2024 $47.74 $48.25 $47.39 $47.44 0
31/07/2024 $47.74 $48.20 $47.40 $48.14 0
30/07/2024 $47.74 $47.79 $47.29 $47.40 0
29/07/2024 $47.74 $47.82 $47.30 $47.44 0
26/07/2024 $47.74 $47.57 $47.13 $47.33 0
25/07/2024 $47.74 $47.56 $46.84 $47.33 0
24/07/2024 $47.74 $47.74 $47.56 $47.56 50
23/07/2024 $49.06 $48.41 $48.13 $48.35 0
22/07/2024 $49.06 $48.33 $47.90 $48.13 0
19/07/2024 $49.06 $48.28 $47.84 $47.90 0
18/07/2024 $49.06 $49.35 $48.20 $48.28 0
17/07/2024 $49.06 $49.33 $48.69 $48.78 0
16/07/2024 $49.06 $49.11 $49.06 $49.11 180
15/07/2024 $49.14 $49.15 $48.95 $49.10 0
12/07/2024 $49.14 $49.21 $48.67 $49.10 1,852
11/07/2024 $47.19 $49.35 $48.08 $48.54 0
10/07/2024 $47.19 $48.39 $48.05 $48.38 0
09/07/2024 $47.19 $48.32 $47.98 $48.04 0
08/07/2024 $47.19 $48.30 $47.89 $48.10 0
05/07/2024 $47.19 $48.06 $47.77 $47.92 0
04/07/2024 $47.19 $47.97 $47.72 $47.89 0
03/07/2024 $47.19 $47.77 $47.29 $47.72 0
02/07/2024 $47.19 $47.29 $47.19 $47.28 50
01/07/2024 $47.48 $47.60 $47.17 $47.30 0
28/06/2024 $47.48 $47.74 $47.31 $47.56 0
27/06/2024 $47.48 $47.49 $47.22 $47.31 0
26/06/2024 $47.48 $47.69 $47.21 $47.30 0
25/06/2024 $47.48 $47.65 $47.31 $47.44 0
24/06/2024 $47.48 $47.71 $47.40 $47.65 0
21/06/2024 $47.48 $47.48 $47.41 $47.40 180
20/06/2024 $46.64 $48.25 $47.70 $47.76 0
19/06/2024 $46.64 $47.86 $47.58 $47.74 0
18/06/2024 $46.64 $47.65 $47.24 $47.58 0
17/06/2024 $46.64 $47.32 $47.07 $47.24 0
14/06/2024 $46.64 $47.46 $46.92 $47.15 0
13/06/2024 $46.64 $47.65 $47.15 $47.22 0
12/06/2024 $46.64 $48.18 $46.69 $47.65 0
11/06/2024 $46.64 $46.69 $46.64 $46.69 1
10/06/2024 $46.62 $46.84 $46.53 $46.77 0
07/06/2024 $46.62 $47.66 $45.80 $46.83 0
06/06/2024 $46.62 $47.12 $46.72 $46.95 0
05/06/2024 $46.62 $46.72 $46.62 $46.72 9
04/06/2024 $43.99 $46.43 $46.06 $46.26 0
03/06/2024 $43.99 $46.50 $45.70 $46.27 0
31/05/2024 $43.99 $46.10 $45.63 $45.69 0
30/05/2024 $43.99 $46.01 $45.65 $45.94 0
29/05/2024 $43.99 $46.42 $45.86 $45.94 0
28/05/2024 $43.99 $46.62 $46.32 $46.42 0
27/05/2024 $43.99 $46.38 $45.96 $46.33 0
24/05/2024 $43.99 $46.38 $45.96 $46.33 0
23/05/2024 $43.99 $46.65 $46.23 $46.35 0
22/05/2024 $43.99 $46.34 $46.13 $46.30 0
21/05/2024 $43.99 $46.34 $46.13 $46.26 0
20/05/2024 $43.99 $46.35 $46.13 $46.34 0
17/05/2024 $43.99 $46.34 $46.01 $46.13 0
16/05/2024 $43.99 $46.47 $46.11 $46.33 0
15/05/2024 $43.99 $46.14 $45.53 $46.10 0
14/05/2024 $43.99 $45.60 $45.20 $45.53 0
13/05/2024 $43.99 $45.58 $45.36 $45.44 0
10/05/2024 $43.99 $45.59 $45.14 $45.37 0
09/05/2024 $43.99 $45.15 $44.83 $45.13 0
08/05/2024 $43.99 $45.11 $44.76 $44.93 0
07/05/2024 $43.99 $45.13 $44.40 $45.11 0
06/05/2024 $43.99 $44.71 $43.70 $44.40 0
03/05/2024 $43.99 $44.71 $43.70 $44.40 0
02/05/2024 $43.99 $43.93 $43.48 $43.70 0
01/05/2024 $43.99 $44.07 $43.43 $43.54 0
30/04/2024 $43.99 $44.36 $44.00 $44.06 0
29/04/2024 $43.99 $44.39 $44.16 $44.29 0
26/04/2024 $43.99 $44.28 $43.59 $44.16 0
25/04/2024 $43.99 $43.95 $43.38 $43.59 0
24/04/2024 $43.99 $44.20 $43.84 $43.89 0
23/04/2024 $43.99 $44.08 $43.26 $44.03 0
22/04/2024 $43.99 $43.42 $43.19 $43.26 0
19/04/2024 $43.99 $43.71 $43.09 $43.31 0
18/04/2024 $43.99 $43.79 $43.40 $43.71 0
17/04/2024 $43.99 $43.99 $43.61 $43.61 8
16/04/2024 $45.84 $44.45 $43.67 $43.81 0

Market data

Select a section