Xtrackers (IE) Public Limited Company X USD Corp Green Bond 1D

(XGBB)
Sector: n/a
2,003.25p
3.85p 0.19
Last updated: 16:38:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,990.40p 2,005.75p 1,999.30p 2,003.25p 0
07/11/2024 1,990.40p 1,999.40p 1,990.40p 1,999.40p 2,216
06/11/2024 1,988.40p 1,988.40p 1,988.30p 1,988.30p 446
05/11/2024 1,996.00p 2,001.65p 1,992.10p 1,992.80p 0
04/11/2024 1,996.00p 1,998.80p 1,996.00p 1,996.30p 892
01/11/2024 1,993.80p 2,061.70p 1,988.85p 1,992.10p 0
31/10/2024 1,993.80p 1,994.50p 1,990.00p 1,994.50p 2,021
30/10/2024 2,003.50p 2,003.50p 1,999.60p 1,999.60p 1,133
29/10/2024 1,995.60p 1,995.60p 1,993.90p 1,993.90p 446
28/10/2024 1,994.40p 1,995.50p 1,994.40p 1,995.50p 15
25/10/2024 1,999.80p 2,001.58p 1,997.80p 2,001.30p 280
24/10/2024 1,998.40p 2,000.60p 1,998.40p 1,996.90p 360
23/10/2024 1,999.80p 2,001.85p 1,996.00p 1,996.90p 0
22/10/2024 1,999.80p 2,000.70p 1,999.80p 2,000.70p 280
21/10/2024 2,002.00p 2,002.50p 2,002.00p 2,002.50p 382
18/10/2024 2,010.50p 2,014.50p 2,010.50p 2,014.50p 89
17/10/2024 2,010.50p 2,019.50p 2,012.75p 2,013.50p 0
16/10/2024 2,010.50p 2,019.75p 2,014.50p 2,019.50p 0
15/10/2024 2,010.50p 2,015.25p 2,008.00p 2,014.50p 0
14/10/2024 2,010.50p 2,010.75p 2,006.50p 2,008.00p 0
11/10/2024 2,006.50p 2,011.75p 2,004.70p 2,010.50p 0
10/10/2024 2,006.50p 2,008.75p 2,006.50p 2,008.75p 225
09/10/2024 2,012.50p 2,012.50p 2,012.00p 2,012.50p 518
08/10/2024 2,009.00p 2,010.50p 2,009.00p 2,010.50p 446
07/10/2024 2,016.00p 2,015.75p 2,011.25p 2,012.75p 0
04/10/2024 2,016.00p 2,018.50p 2,014.00p 2,015.50p 2,135
03/10/2024 2,035.00p 2,034.25p 2,025.75p 2,029.00p 0
02/10/2024 2,035.00p 2,035.75p 2,024.25p 2,030.50p 0
01/10/2024 2,035.00p 2,035.00p 2,033.50p 2,033.50p 736
30/09/2024 2,030.00p 2,030.00p 2,028.53p 2,030.00p 2,982
27/09/2024 2,027.50p 2,030.75p 2,027.50p 2,030.75p 109
26/09/2024 2,030.00p 2,033.00p 2,026.00p 2,027.50p 0
25/09/2024 2,030.00p 2,031.54p 2,028.25p 2,028.25p 109
24/09/2024 2,030.00p 2,032.50p 2,029.00p 2,032.50p 1,856
23/09/2024 2,034.00p 2,037.50p 2,028.75p 2,032.00p 0
20/09/2024 2,034.00p 2,035.25p 2,029.25p 2,029.50p 0
19/09/2024 2,034.00p 2,034.00p 2,033.50p 2,033.50p 248
18/09/2024 2,030.50p 2,031.25p 2,030.00p 2,034.25p 402
17/09/2024 2,035.50p 2,035.50p 2,034.25p 2,034.25p 1,870
16/09/2024 2,032.50p 2,033.25p 2,032.50p 2,033.25p 2,065
13/09/2024 2,031.00p 2,031.00p 2,030.50p 2,023.50p 3,181
12/09/2024 2,028.50p 2,028.50p 2,023.50p 2,027.25p 4,270
11/09/2024 2,025.00p 2,027.25p 2,025.00p 2,027.25p 446
10/09/2024 2,022.00p 2,024.50p 2,022.00p 2,024.50p 1,784
09/09/2024 2,009.00p 2,024.75p 2,016.00p 2,021.75p 0
06/09/2024 2,009.00p 2,026.75p 2,014.50p 2,024.75p 0
05/09/2024 2,009.00p 2,019.25p 2,012.75p 2,014.50p 0
04/09/2024 2,009.00p 2,016.00p 2,005.70p 2,012.75p 0
03/09/2024 2,009.00p 2,066.30p 2,001.95p 2,009.75p 0
02/09/2024 2,009.00p 2,007.75p 2,002.00p 2,006.75p 0
30/08/2024 2,009.00p 2,008.25p 2,005.30p 2,006.75p 0
29/08/2024 2,009.00p 2,009.00p 2,006.50p 2,006.50p 768
28/08/2024 2,005.50p 2,015.75p 2,004.90p 2,008.25p 0
27/08/2024 2,005.50p 2,064.90p 2,005.00p 2,007.25p 0
26/08/2024 2,004.50p 2,005.50p 2,001.50p 2,001.50p 2,230
23/08/2024 2,004.50p 2,005.50p 2,001.50p 2,001.50p 2,230
22/08/2024 2,004.50p 2,005.50p 2,001.50p 2,001.50p 2,230
21/08/2024 2,003.50p 2,006.50p 2,003.50p 2,006.00p 486
20/08/2024 2,015.00p 2,020.50p 2,015.50p 2,019.50p 0
19/08/2024 2,015.00p 2,016.00p 2,015.00p 2,016.00p 379
16/08/2024 2,012.50p 2,012.50p 2,010.50p 2,010.50p 2,230
15/08/2024 2,000.00p 2,019.75p 2,007.00p 2,008.00p 0
14/08/2024 2,000.00p 2,071.00p 2,005.30p 2,015.25p 0
13/08/2024 2,000.00p 2,067.25p 2,000.25p 2,010.25p 0
12/08/2024 2,000.00p 2,001.50p 1,999.80p 2,001.50p 722
09/08/2024 2,005.00p 2,003.50p 1,996.70p 2,002.00p 0
08/08/2024 2,005.00p 2,006.00p 1,993.70p 1,996.70p 0
07/08/2024 2,005.00p 2,005.85p 2,000.40p 2,001.75p 0
06/08/2024 2,005.00p 2,005.50p 2,005.00p 2,005.50p 100
05/08/2024 2,011.00p 2,011.00p 2,007.75p 2,007.75p 446
02/08/2024 2,009.50p 2,009.50p 2,005.90p 2,005.90p 1,506
01/08/2024 1,996.60p 2,004.50p 1,995.20p 1,995.20p 5,298
31/07/2024 1,985.60p 1,988.40p 1,985.60p 1,988.40p 554
30/07/2024 1,983.80p 1,984.50p 1,983.80p 1,984.50p 200
29/07/2024 1,977.80p 1,985.60p 1,979.70p 1,983.80p 0
26/07/2024 1,977.80p 1,980.60p 1,980.43p 1,978.30p 870
25/07/2024 1,977.80p 1,980.50p 1,972.20p 1,978.30p 0
24/07/2024 1,977.80p 1,981.70p 1,975.90p 1,980.00p 0
23/07/2024 1,977.80p 1,977.80p 1,975.80p 1,977.80p 1,533
22/07/2024 1,977.00p 1,977.43p 1,976.23p 1,977.10p 3,190
19/07/2024 1,977.80p 1,979.30p 1,977.50p 1,977.50p 4,606
18/07/2024 1,977.80p 1,987.20p 1,978.60p 1,984.00p 0
17/07/2024 1,977.80p 1,989.30p 1,981.10p 1,982.90p 0
16/07/2024 1,977.80p 1,984.00p 1,976.40p 1,981.10p 0
15/07/2024 1,977.80p 1,980.57p 1,977.80p 1,978.40p 637
12/07/2024 1,969.80p 2,049.20p 1,975.40p 1,978.90p 0
11/07/2024 1,969.80p 1,979.00p 1,969.80p 1,979.00p 168
10/07/2024 1,968.20p 1,969.43p 1,964.00p 1,967.80p 2,564
09/07/2024 1,958.80p 1,973.30p 1,965.80p 1,966.00p 0
08/07/2024 1,958.80p 1,972.30p 1,967.80p 1,969.90p 0
05/07/2024 1,958.80p 2,044.80p 1,962.30p 1,971.00p 0
04/07/2024 1,958.80p 1,965.30p 1,961.10p 1,962.50p 0
03/07/2024 1,958.80p 1,961.90p 1,958.80p 1,961.90p 1
02/07/2024 1,948.40p 1,951.30p 1,948.40p 1,951.30p 337
01/07/2024 1,960.40p 2,039.00p 1,944.90p 1,947.60p 0
28/06/2024 1,960.40p 1,960.40p 1,958.60p 1,958.60p 380
27/06/2024 1,957.60p 1,960.40p 1,955.40p 1,960.40p 2,786
26/06/2024 1,960.20p 1,960.20p 1,955.80p 1,955.80p 451
25/06/2024 1,962.80p 1,962.80p 1,962.40p 1,962.40p 434
24/06/2024 1,961.60p 1,965.80p 1,961.60p 1,964.70p 832
21/06/2024 1,962.60p 1,967.00p 1,960.50p 1,961.00p 0
20/06/2024 1,962.60p 1,962.60p 1,960.40p 1,961.50p 800
19/06/2024 1,968.00p 1,967.80p 1,960.30p 1,966.30p 0
18/06/2024 1,968.00p 2,042.90p 1,957.90p 1,964.40p 0
17/06/2024 1,968.00p 1,969.50p 1,960.00p 1,960.30p 0
14/06/2024 1,968.00p 1,968.00p 1,966.00p 1,966.20p 667
13/06/2024 1,964.00p 1,965.00p 1,964.00p 1,965.00p 358
12/06/2024 1,947.40p 2,045.00p 1,949.00p 1,964.10p 0
11/06/2024 1,947.40p 1,949.00p 1,944.80p 1,949.00p 840
10/06/2024 1,945.00p 1,946.10p 1,945.00p 1,946.10p 1,500
07/06/2024 1,952.00p 2,042.60p 1,946.40p 1,950.30p 0
06/06/2024 1,952.00p 1,961.10p 1,955.30p 1,960.00p 0
05/06/2024 1,952.00p 2,039.40p 1,952.50p 1,959.10p 0
04/06/2024 1,952.00p 1,955.70p 1,949.60p 1,955.70p 4,300
03/06/2024 1,950.80p 1,950.80p 1,950.30p 1,950.30p 446
31/05/2024 1,938.00p 2,031.20p 1,933.10p 1,943.30p 0
30/05/2024 1,938.00p 1,938.60p 1,938.00p 1,938.60p 444
29/05/2024 1,943.20p 1,941.10p 1,931.90p 1,932.30p 0
28/05/2024 1,943.20p 1,951.50p 1,940.40p 1,941.10p 0
27/05/2024 1,943.20p 2,030.60p 1,936.20p 1,943.90p 0
24/05/2024 1,943.20p 2,030.60p 1,936.20p 1,943.90p 0
23/05/2024 1,943.20p 1,954.20p 1,940.50p 1,940.50p 19,108
22/05/2024 1,966.20p 1,963.50p 1,943.30p 1,945.30p 0
21/05/2024 1,966.20p 1,963.50p 1,961.58p 1,963.50p 410
20/05/2024 1,966.20p 1,966.00p 1,959.40p 1,960.40p 0
17/05/2024 1,966.20p 1,964.57p 1,961.81p 1,962.30p 94
16/05/2024 1,966.20p 1,966.20p 1,964.60p 1,964.60p 240
15/05/2024 1,957.60p 1,964.00p 1,957.60p 1,964.00p 180
14/05/2024 1,952.60p 2,034.40p 1,937.90p 1,952.60p 0
13/05/2024 1,952.60p 1,954.80p 1,949.10p 1,952.60p 0
10/05/2024 1,952.60p 1,959.40p 1,949.50p 1,951.80p 0