Market data

Select a section

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

(XBUZ)
Sector: n/a
$38.92
$0.26 0.67
Last updated: 16:37:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $39.63 $39.56 $38.83 $39.56 0
14/11/2024 $39.63 $39.77 $39.37 $39.56 0
13/11/2024 $39.63 $39.63 $39.62 $39.51 270
12/11/2024 $38.62 $39.60 $39.31 $39.51 0
11/11/2024 $38.62 $39.86 $39.42 $39.60 0
08/11/2024 $38.62 $39.72 $39.27 $39.58 0
07/11/2024 $38.62 $39.56 $39.05 $39.36 0
06/11/2024 $38.62 $39.30 $38.15 $39.05 0
05/11/2024 $38.62 $38.19 $37.73 $38.15 0
04/11/2024 $38.62 $38.19 $37.71 $37.97 0
01/11/2024 $38.62 $38.17 $37.61 $38.06 0
31/10/2024 $38.62 $38.58 $37.82 $37.94 0
30/10/2024 $38.62 $38.73 $38.32 $38.73 0
29/10/2024 $38.62 $38.76 $38.48 $38.73 0
28/10/2024 $38.62 $38.82 $38.62 $38.67 0
25/10/2024 $38.62 $38.90 $38.53 $38.72 0
24/10/2024 $38.62 $38.74 $38.48 $38.60 0
23/10/2024 $38.62 $38.93 $38.57 $38.60 0
22/10/2024 $38.62 $38.95 $38.64 $38.79 0
21/10/2024 $38.62 $39.08 $38.72 $38.75 0
18/10/2024 $38.62 $38.99 $38.83 $38.95 0
17/10/2024 $38.62 $39.16 $38.72 $38.98 0
16/10/2024 $38.62 $38.84 $38.53 $38.72 0
15/10/2024 $38.62 $39.10 $38.74 $38.84 0
14/10/2024 $38.62 $38.94 $38.59 $38.89 0
11/10/2024 $34.54 $38.65 $38.21 $38.62 0
10/10/2024 $34.54 $38.44 $38.11 $38.28 0
09/10/2024 $34.54 $38.28 $37.90 $37.94 0
08/10/2024 $34.54 $37.98 $37.53 $37.94 0
07/10/2024 $34.54 $37.88 $37.59 $37.80 0
04/10/2024 $34.54 $38.28 $37.53 $37.59 0
03/10/2024 $34.54 $37.78 $37.39 $37.54 0
02/10/2024 $34.54 $37.66 $37.26 $37.63 0
01/10/2024 $34.54 $38.14 $37.42 $37.55 0
30/09/2024 $34.54 $38.06 $37.71 $37.92 0
27/09/2024 $34.54 $38.11 $37.89 $38.06 0
26/09/2024 $34.54 $38.22 $37.82 $37.92 0
25/09/2024 $34.54 $37.90 $37.73 $37.82 0
24/09/2024 $34.54 $37.87 $37.57 $37.74 0
23/09/2024 $34.54 $37.83 $37.53 $37.72 0
20/09/2024 $34.54 $37.89 $37.56 $37.60 0
19/09/2024 $34.54 $37.96 $37.33 $37.33 0
18/09/2024 $34.54 $37.54 $37.28 $37.33 0
17/09/2024 $34.54 $37.63 $37.34 $37.54 0
16/09/2024 $34.54 $37.46 $37.24 $37.34 0
13/09/2024 $34.54 $37.81 $36.87 $36.96 0
12/09/2024 $34.54 $37.48 $36.14 $36.14 0
11/09/2024 $34.54 $36.73 $35.99 $36.42 0
10/09/2024 $34.54 $36.60 $36.24 $36.42 0
09/09/2024 $34.54 $36.36 $36.02 $36.24 0
06/09/2024 $34.54 $36.94 $35.85 $36.02 0
05/09/2024 $34.54 $37.08 $36.30 $36.33 0
04/09/2024 $34.54 $37.04 $36.49 $36.68 0
03/09/2024 $34.54 $37.68 $36.73 $37.04 0
02/09/2024 $34.54 $37.54 $37.22 $37.51 0
30/08/2024 $34.54 $37.50 $37.13 $37.22 0
29/08/2024 $34.54 $37.51 $37.18 $37.45 0
28/08/2024 $34.54 $37.56 $37.19 $37.24 0
27/08/2024 $34.54 $37.47 $37.11 $37.37 0
26/08/2024 $34.54 $37.51 $37.12 $37.14 0
23/08/2024 $34.54 $37.51 $37.12 $37.14 0
22/08/2024 $34.54 $37.51 $37.12 $37.14 0
21/08/2024 $34.54 $37.29 $37.06 $37.18 0
20/08/2024 $34.54 $37.26 $36.94 $37.06 0
19/08/2024 $34.54 $36.96 $36.67 $36.94 0
16/08/2024 $34.54 $36.84 $36.46 $36.67 0
15/08/2024 $34.54 $36.59 $35.83 $36.55 0
14/08/2024 $34.54 $36.45 $35.68 $36.04 0
13/08/2024 $34.54 $35.96 $35.03 $35.68 0
12/08/2024 $34.54 $35.45 $35.13 $35.28 0
09/08/2024 $34.54 $35.28 $34.92 $35.15 0
08/08/2024 $34.54 $35.00 $34.09 $34.92 0
07/08/2024 $34.54 $35.14 $34.53 $35.00 0
06/08/2024 $35.84 $35.84 $33.84 $34.53 0
05/08/2024 $35.84 $35.05 $33.45 $34.32 0
02/08/2024 $35.84 $36.35 $34.31 $34.96 0
01/08/2024 $35.84 $36.98 $36.01 $36.03 0
31/07/2024 $35.84 $36.44 $35.86 $36.41 0
30/07/2024 $35.84 $36.23 $35.80 $35.86 0
29/07/2024 $35.84 $36.28 $35.90 $35.98 0
26/07/2024 $35.84 $36.08 $35.74 $35.96 0
25/07/2024 $35.84 $36.06 $35.63 $35.96 0
24/07/2024 $35.84 $36.72 $35.84 $36.06 0
23/07/2024 $35.84 $36.74 $36.49 $36.72 0
22/07/2024 $35.84 $36.74 $36.36 $36.49 0
19/07/2024 $35.84 $36.69 $36.32 $36.36 0
18/07/2024 $35.84 $37.24 $36.64 $36.69 0

Market data

Select a section