Market data

Select a section

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

(XBUZ)
Sector: n/a
$39.01
$0.20 0.52
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $35.28 $39.46 $38.49 $39.01 0
15/05/2025 $35.28 $39.16 $38.48 $38.81 0
14/05/2025 $35.28 $39.03 $38.54 $38.76 0
13/05/2025 $35.28 $38.98 $37.98 $38.76 0
12/05/2025 $35.28 $38.58 $37.33 $38.18 0
09/05/2025 $35.28 $37.70 $37.11 $37.33 0
08/05/2025 $35.28 $37.97 $37.03 $37.46 0
07/05/2025 $35.28 $37.35 $36.82 $37.03 0
06/05/2025 $35.28 $37.33 $36.77 $37.14 0
05/05/2025 $35.28 $37.49 $36.90 $37.26 0
02/05/2025 $35.28 $37.49 $36.90 $37.26 0
01/05/2025 $35.28 $37.38 $36.28 $37.22 0
30/04/2025 $35.28 $36.57 $35.59 $36.28 0
29/04/2025 $35.28 $36.80 $36.03 $36.39 0
28/04/2025 $35.28 $36.46 $35.85 $36.03 0
25/04/2025 $35.28 $36.29 $35.70 $35.95 0
24/04/2025 $35.28 $35.81 $35.28 $35.81 312
23/04/2025 $35.55 $35.60 $35.55 $35.54 302
22/04/2025 $39.23 $34.74 $34.17 $34.68 0
21/04/2025 $39.23 $35.31 $34.56 $34.74 0
18/04/2025 $39.23 $35.31 $34.56 $34.74 0
17/04/2025 $39.23 $35.31 $34.56 $34.74 0
16/04/2025 $39.23 $35.71 $35.00 $35.31 0
15/04/2025 $39.23 $35.88 $35.41 $35.71 0
14/04/2025 $39.23 $36.04 $34.48 $35.53 0
11/04/2025 $39.23 $39.23 $34.27 $34.48 0
10/04/2025 $39.23 $39.23 $32.82 $34.47 0
09/04/2025 $39.23 $33.90 $31.82 $32.82 0
08/04/2025 $39.23 $34.63 $32.57 $33.90 0
07/04/2025 $39.23 $34.45 $31.69 $32.57 0
04/04/2025 $39.23 $35.72 $33.73 $34.08 0
03/04/2025 $39.23 $37.11 $35.58 $35.72 0
02/04/2025 $39.23 $37.14 $36.42 $37.11 0
01/04/2025 $39.23 $37.04 $36.42 $36.92 0
31/03/2025 $39.23 $36.69 $35.98 $36.42 0
28/03/2025 $39.23 $37.41 $36.68 $36.69 0
27/03/2025 $39.23 $37.59 $37.08 $37.41 0
26/03/2025 $39.23 $38.01 $37.48 $37.51 0
25/03/2025 $39.23 $37.89 $37.48 $37.78 0
24/03/2025 $39.23 $37.80 $37.05 $37.71 0
21/03/2025 $39.23 $37.22 $36.57 $37.05 0
20/03/2025 $39.23 $37.49 $36.85 $37.22 0
19/03/2025 $39.23 $37.26 $36.75 $37.20 0
18/03/2025 $39.23 $37.31 $36.74 $36.89 0
17/03/2025 $39.23 $37.08 $36.33 $36.96 0
14/03/2025 $39.23 $36.78 $36.15 $36.63 0
13/03/2025 $39.23 $36.63 $36.13 $36.15 0
12/03/2025 $39.23 $36.99 $36.23 $36.62 0
11/03/2025 $39.23 $37.15 $36.35 $36.43 0
10/03/2025 $39.23 $37.73 $37.04 $37.12 0
07/03/2025 $39.23 $38.17 $37.35 $37.36 0
06/03/2025 $39.23 $38.48 $37.74 $38.17 0
05/03/2025 $39.23 $38.48 $37.82 $37.93 0
04/03/2025 $39.23 $39.23 $37.76 $37.81 0
03/03/2025 $39.23 $39.33 $38.65 $39.06 0
28/02/2025 $39.23 $39.18 $38.30 $38.65 0
27/02/2025 $39.23 $39.53 $39.05 $39.18 0
26/02/2025 $39.23 $39.52 $38.94 $39.44 0
25/02/2025 $39.23 $39.49 $38.87 $38.94 0
24/02/2025 $39.23 $39.86 $39.14 $39.41 0
21/02/2025 $39.23 $40.26 $39.75 $39.85 0
20/02/2025 $39.23 $40.42 $39.86 $39.92 0
19/02/2025 $39.23 $40.36 $39.77 $40.09 0
18/02/2025 $39.23 $40.14 $39.79 $40.04 0
17/02/2025 $39.23 $40.08 $39.81 $40.08 0
14/02/2025 $39.23 $40.12 $39.72 $39.96 0
13/02/2025 $39.23 $39.85 $39.35 $39.78 0
12/02/2025 $39.23 $39.84 $39.03 $39.35 0
11/02/2025 $39.23 $39.68 $39.23 $39.60 0
10/02/2025 $39.23 $39.89 $39.33 $39.57 0
07/02/2025 $39.23 $39.92 $39.43 $39.49 0
06/02/2025 $39.23 $39.74 $39.22 $39.22 0
05/02/2025 $39.23 $39.42 $38.79 $39.22 0
04/02/2025 $39.23 $39.14 $38.64 $38.92 0
03/02/2025 $39.23 $39.65 $38.30 $38.92 0
31/01/2025 $39.23 $39.87 $39.31 $39.65 0
30/01/2025 $39.23 $39.57 $39.13 $39.31 0
29/01/2025 $39.23 $39.62 $39.25 $39.41 0
28/01/2025 $39.23 $39.48 $38.95 $39.32 0
27/01/2025 $39.23 $39.73 $38.53 $38.95 0
24/01/2025 $39.23 $39.91 $39.50 $39.73 0
23/01/2025 $39.23 $39.90 $39.18 $39.54 0
22/01/2025 $39.23 $39.59 $39.01 $39.49 0
21/01/2025 $39.23 $39.19 $38.68 $39.01 0
20/01/2025 $39.23 $39.29 $38.36 $38.97 0
17/01/2025 $39.23 $39.00 $38.40 $38.92 0
16/01/2025 $39.23 $38.84 $38.46 $38.53 0
15/01/2025 $39.23 $38.67 $37.77 $38.53 0
14/01/2025 $39.23 $38.31 $37.65 $37.84 0
13/01/2025 $39.23 $37.92 $37.35 $37.65 0
10/01/2025 $39.23 $38.60 $37.82 $37.85 0
09/01/2025 $39.23 $38.60 $38.37 $38.47 0
08/01/2025 $39.23 $38.73 $38.24 $38.46 0
07/01/2025 $39.23 $39.23 $38.45 $38.73 0
06/01/2025 $39.23 $39.17 $38.50 $39.15 0
03/01/2025 $39.23 $38.56 $38.15 $38.50 0
02/01/2025 $39.23 $38.72 $38.24 $38.40 0
01/01/2025 $39.23 $38.53 $38.19 $38.53 0
31/12/2024 $39.23 $38.53 $38.19 $38.53 0
30/12/2024 $39.23 $38.87 $38.10 $38.34 0
27/12/2024 $39.23 $39.14 $38.62 $38.74 0
26/12/2024 $39.23 $38.85 $38.51 $38.82 0
25/12/2024 $39.23 $38.85 $38.51 $38.82 0
24/12/2024 $39.23 $38.85 $38.51 $38.82 0
23/12/2024 $39.23 $38.96 $38.37 $38.51 0
20/12/2024 $39.23 $38.69 $37.68 $38.65 0
19/12/2024 $39.23 $39.30 $38.13 $38.35 0
18/12/2024 $39.23 $39.42 $38.99 $39.30 0
17/12/2024 $39.23 $39.38 $38.88 $39.16 0
16/12/2024 $39.23 $39.64 $39.18 $39.38 0
13/12/2024 $39.23 $39.87 $39.38 $39.42 0
12/12/2024 $39.23 $39.95 $39.49 $39.78 0
11/12/2024 $39.23 $39.91 $39.57 $39.85 0
10/12/2024 $39.23 $40.10 $39.66 $39.81 0
09/12/2024 $39.23 $40.40 $39.88 $40.02 0
06/12/2024 $39.23 $40.54 $39.97 $40.25 0
05/12/2024 $39.23 $40.56 $40.18 $40.30 0
04/12/2024 $39.23 $40.46 $40.01 $40.28 0
03/12/2024 $39.23 $40.28 $39.81 $40.03 0
02/12/2024 $39.23 $40.29 $39.76 $40.05 0
29/11/2024 $39.23 $40.14 $39.74 $40.07 0
28/11/2024 $39.23 $40.07 $39.77 $39.92 0
27/11/2024 $39.23 $40.13 $39.66 $39.77 0
26/11/2024 $39.23 $39.99 $39.52 $39.84 0
25/11/2024 $39.23 $39.97 $39.49 $39.76 0
22/11/2024 $39.23 $39.67 $39.19 $39.37 0
21/11/2024 $39.23 $39.37 $39.23 $39.37 1
20/11/2024 $39.63 $39.31 $38.52 $38.77 0
19/11/2024 $39.63 $39.21 $38.46 $38.92 0
18/11/2024 $39.63 $38.99 $38.52 $38.97 0

Market data

Select a section