Market data

Select a section

Xtrackers X DBLCI Commodity OY Swap GBP

(XDBG)
Sector: n/a
3,663.50p
-3.50p -0.10
Last updated: 16:41:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,657.00p 3,667.30p 3,648.50p 3,667.00p 3,241
23/06/2025 3,815.00p 3,794.00p 3,785.50p 3,785.50p 1
20/06/2025 3,815.00p 3,810.40p 3,796.00p 3,796.00p 1
19/06/2025 3,815.00p 3,835.50p 3,804.70p 3,835.50p 66
18/06/2025 3,815.00p 3,816.00p 3,791.00p 3,798.00p 491
17/06/2025 3,717.00p 3,791.00p 3,721.50p 3,790.00p 0
16/06/2025 3,717.00p 3,721.50p 3,701.25p 3,721.50p 4
13/06/2025 3,717.00p 3,717.00p 3,709.50p 3,709.50p 10
12/06/2025 3,690.00p 3,690.00p 3,690.00p 3,690.00p 11
11/06/2025 3,659.00p 3,672.50p 3,626.00p 3,650.50p 0
10/06/2025 3,659.00p 3,659.00p 3,653.50p 3,653.50p 12
09/06/2025 3,671.00p 3,659.50p 3,647.10p 3,659.50p 1
06/06/2025 3,671.00p 3,654.20p 3,643.50p 3,643.50p 2
05/06/2025 3,671.00p 3,673.00p 3,660.00p 3,660.00p 82
04/06/2025 3,635.00p 3,643.00p 3,619.50p 3,626.50p 0
03/06/2025 3,635.00p 3,632.50p 3,603.00p 3,628.00p 0
02/06/2025 3,635.00p 3,635.00p 3,594.55p 3,625.00p 1,172
30/05/2025 3,562.00p 3,519.80p 3,510.00p 3,510.00p 1,075
29/05/2025 3,562.00p 3,548.40p 3,535.10p 3,535.50p 52
28/05/2025 3,562.00p 3,585.80p 3,551.50p 3,551.50p 278
27/05/2025 3,577.00p 3,582.60p 3,565.50p 3,565.50p 23
26/05/2025 3,560.00p 3,602.50p 3,517.50p 3,596.50p 0
23/05/2025 3,560.00p 3,602.50p 3,517.50p 3,596.50p 0
22/05/2025 3,560.00p 3,586.00p 3,538.50p 3,549.50p 0
21/05/2025 3,560.00p 3,598.00p 3,553.00p 3,586.00p 0
20/05/2025 3,560.00p 3,559.00p 3,489.00p 3,553.00p 0
19/05/2025 3,560.00p 3,525.00p 3,523.60p 3,525.00p 24
16/05/2025 3,560.00p 3,556.00p 3,510.00p 3,528.50p 200
15/05/2025 3,560.00p 3,556.00p 3,532.00p 3,556.00p 560
14/05/2025 3,560.00p 3,606.00p 3,559.00p 3,566.50p 0
13/05/2025 3,560.00p 3,598.00p 3,568.50p 3,595.00p 0
12/05/2025 3,560.00p 3,589.00p 3,578.50p 3,578.50p 51
09/05/2025 3,560.00p 3,590.50p 3,389.50p 3,589.50p 0
08/05/2025 3,560.00p 3,562.20p 3,547.00p 3,547.00p 7
07/05/2025 3,560.00p 3,560.00p 3,541.00p 3,541.00p 1,522
06/05/2025 3,464.00p 3,586.30p 3,568.00p 3,584.00p 9
05/05/2025 3,464.00p 3,538.00p 3,479.50p 3,508.00p 0
02/05/2025 3,464.00p 3,538.00p 3,479.50p 3,508.00p 0
01/05/2025 3,464.00p 3,483.80p 3,461.58p 3,479.50p 7,488
30/04/2025 3,503.00p 3,531.03p 3,482.90p 3,507.00p 1,028
29/04/2025 3,503.00p 3,570.17p 3,563.50p 3,563.50p 1,800
28/04/2025 3,503.00p 3,563.00p 3,554.00p 3,554.00p 3
25/04/2025 3,503.00p 3,563.00p 3,523.50p 3,539.00p 0
24/04/2025 3,503.00p 3,552.10p 3,541.50p 3,541.50p 2
23/04/2025 3,503.00p 3,538.00p 3,534.50p 3,538.00p 1
22/04/2025 3,503.00p 3,566.20p 3,550.90p 3,556.50p 357
21/04/2025 3,503.00p 3,551.00p 3,532.80p 3,551.00p 21
18/04/2025 3,503.00p 3,551.00p 3,532.80p 3,551.00p 21
17/04/2025 3,503.00p 3,551.00p 3,532.80p 3,551.00p 21
16/04/2025 3,503.00p 3,579.00p 3,388.00p 3,534.00p 0
15/04/2025 3,503.00p 3,510.40p 3,488.50p 3,488.50p 24
14/04/2025 3,418.00p 3,522.20p 3,505.50p 3,505.50p 3
11/04/2025 3,418.00p 3,517.00p 3,418.00p 3,470.00p 0
10/04/2025 3,418.00p 3,452.00p 3,437.70p 3,452.00p 2
09/04/2025 3,418.00p 3,329.20p 3,324.50p 3,324.50p 1
08/04/2025 3,418.00p 3,435.20p 3,388.00p 3,388.00p 8,016
07/04/2025 3,446.00p 3,460.40p 3,424.50p 3,424.50p 639
04/04/2025 3,730.00p 3,504.20p 3,467.97p 3,494.50p 488
03/04/2025 3,730.00p 3,730.00p 3,677.00p 3,677.00p 6,222
02/04/2025 3,782.00p 3,805.50p 3,793.80p 3,805.50p 116
01/04/2025 3,782.00p 3,823.25p 3,808.50p 3,808.50p 181
31/03/2025 3,782.00p 3,812.50p 3,799.80p 3,812.50p 4
28/03/2025 3,782.00p 3,793.20p 3,783.00p 3,783.00p 14
27/03/2025 3,782.00p 3,797.00p 3,782.00p 3,797.00p 414
26/03/2025 3,788.00p 3,795.50p 3,794.55p 3,795.50p 98
25/03/2025 3,788.00p 3,800.03p 3,783.00p 3,783.00p 392
24/03/2025 3,746.00p 3,813.50p 3,761.50p 3,769.50p 0
21/03/2025 3,746.00p 3,764.20p 3,763.00p 3,763.50p 34
20/03/2025 3,746.00p 3,780.00p 3,775.00p 3,780.00p 14
19/03/2025 3,746.00p 3,791.40p 3,788.50p 3,788.50p 1
18/03/2025 3,746.00p 3,795.50p 3,758.00p 3,775.50p 0
17/03/2025 3,746.00p 3,758.00p 3,756.30p 3,758.00p 14
14/03/2025 3,746.00p 3,770.50p 3,726.50p 3,736.50p 0
13/03/2025 3,746.00p 3,765.50p 3,704.50p 3,760.50p 0
12/03/2025 3,746.00p 3,756.00p 3,723.00p 3,743.00p 0
11/03/2025 3,746.00p 3,753.50p 3,697.00p 3,741.00p 0
10/03/2025 3,746.00p 3,746.00p 3,723.50p 3,723.50p 1
07/03/2025 3,622.00p 3,741.00p 3,655.50p 3,704.50p 0
06/03/2025 3,622.00p 3,725.10p 3,716.00p 3,716.00p 3
05/03/2025 3,622.00p 3,705.50p 3,694.50p 3,701.00p 295
04/03/2025 3,622.00p 3,697.00p 3,688.58p 3,697.00p 15
03/03/2025 3,622.00p 3,665.00p 3,621.03p 3,665.00p 5,719
28/02/2025 3,667.00p 3,635.20p 3,617.50p 3,617.50p 3
27/02/2025 3,667.00p 3,664.00p 3,641.40p 3,664.00p 135
26/02/2025 3,667.00p 3,667.00p 3,658.00p 3,658.00p 154
25/02/2025 3,752.00p 3,676.20p 3,644.50p 3,644.50p 1
24/02/2025 3,752.00p 3,687.20p 3,686.50p 3,686.50p 1
21/02/2025 3,752.00p 3,752.00p 3,735.00p 3,735.00p 27
20/02/2025 3,658.00p 3,769.50p 3,740.50p 3,751.50p 0
19/02/2025 3,658.00p 3,759.00p 3,676.50p 3,740.50p 0
18/02/2025 3,658.00p 3,694.00p 3,673.00p 3,694.00p 1
17/02/2025 3,658.00p 3,655.00p 3,645.00p 3,645.00p 1
14/02/2025 3,658.00p 3,669.00p 3,658.00p 3,669.00p 280
13/02/2025 3,672.00p 3,680.20p 3,672.00p 3,678.00p 525
12/02/2025 3,501.00p 3,665.00p 3,631.00p 3,658.00p 0
11/02/2025 3,501.00p 3,667.50p 3,630.50p 3,665.00p 0
10/02/2025 3,501.00p 3,646.50p 3,633.00p 3,646.50p 5
07/02/2025 3,501.00p 3,623.00p 3,585.50p 3,602.50p 0
06/02/2025 3,501.00p 3,585.50p 3,567.00p 3,562.50p 1
05/02/2025 3,501.00p 3,578.00p 3,548.00p 3,562.50p 0
04/02/2025 3,501.00p 3,590.50p 3,526.00p 3,566.50p 0
03/02/2025 3,501.00p 3,566.50p 3,558.00p 3,566.50p 1
31/01/2025 3,501.00p 3,531.50p 3,522.00p 3,548.00p 8
30/01/2025 3,501.00p 3,588.00p 3,524.50p 3,548.00p 0
29/01/2025 3,501.00p 3,533.00p 3,501.00p 3,533.00p 223
28/01/2025 3,522.00p 3,528.00p 3,503.00p 3,508.00p 0
27/01/2025 3,522.00p 3,525.00p 3,522.00p 3,525.00p 984
24/01/2025 3,555.00p 3,608.00p 3,574.50p 3,584.00p 0
23/01/2025 3,555.00p 3,603.00p 3,578.50p 3,578.50p 1
22/01/2025 3,555.00p 3,597.00p 3,590.00p 3,590.00p 17
21/01/2025 3,555.00p 3,635.00p 3,516.50p 3,593.00p 0
20/01/2025 3,555.00p 3,600.00p 3,592.00p 3,596.00p 18
17/01/2025 3,555.00p 3,641.50p 3,593.00p 3,622.00p 0
16/01/2025 3,555.00p 3,626.00p 3,599.00p 3,599.00p 0
15/01/2025 3,555.00p 3,603.00p 3,548.50p 3,599.00p 0
14/01/2025 3,555.00p 3,591.00p 3,496.50p 3,550.50p 0
13/01/2025 3,555.00p 3,555.00p 3,553.00p 3,553.00p 280
10/01/2025 3,521.00p 3,532.50p 3,519.00p 3,532.50p 285
09/01/2025 3,462.00p 3,495.00p 3,462.00p 3,495.00p 2,943
08/01/2025 3,457.00p 3,457.00p 3,447.50p 3,447.50p 3,641
07/01/2025 3,369.00p 3,451.00p 3,447.00p 3,451.00p 2
06/01/2025 3,369.00p 3,436.00p 3,431.00p 3,431.50p 2
03/01/2025 3,369.00p 3,428.50p 3,366.00p 3,399.00p 0
02/01/2025 3,369.00p 3,433.00p 3,394.50p 3,428.50p 0
01/01/2025 3,369.00p 3,401.50p 3,394.50p 3,398.00p 0
31/12/2024 3,369.00p 3,401.50p 3,394.50p 3,398.00p 0
30/12/2024 3,369.00p 3,431.00p 3,297.50p 3,396.50p 0
27/12/2024 3,369.00p 3,370.00p 3,279.50p 3,369.00p 0
26/12/2024 3,369.00p 3,370.98p 3,366.00p 3,370.00p 6,626
25/12/2024 3,369.00p 3,370.98p 3,366.00p 3,370.00p 6,626

Market data

Select a section