Market data

Select a section

Xtrackers (IE) Public Limited Company X ESG USD High Yield Corp Bond 2C GBP

(XZ2G)
Sector: n/a
760.95p
1.60p 0.21
Last updated: 12:20:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 755.80p 761.70p 756.00p 761.70p 0
21/11/2024 755.80p 762.75p 758.75p 761.70p 0
20/11/2024 755.80p 763.55p 757.95p 759.65p 0
19/11/2024 755.80p 760.35p 756.80p 760.35p 0
18/11/2024 755.80p 759.10p 755.50p 759.10p 0
15/11/2024 755.80p 760.50p 754.50p 760.50p 0
14/11/2024 755.80p 762.10p 757.15p 760.50p 0
13/11/2024 755.80p 762.15p 757.40p 760.90p 0
12/11/2024 755.80p 762.50p 759.35p 759.50p 0
11/11/2024 755.80p 764.30p 761.55p 762.50p 0
08/11/2024 755.80p 763.45p 758.55p 763.25p 0
07/11/2024 755.80p 761.70p 755.40p 761.45p 0
06/11/2024 755.80p 761.55p 753.70p 757.40p 0
05/11/2024 755.80p 756.55p 753.25p 755.80p 0
04/11/2024 755.80p 756.20p 752.05p 754.50p 0
01/11/2024 755.80p 755.45p 751.50p 754.55p 0
31/10/2024 755.80p 755.75p 752.40p 754.35p 0
30/10/2024 755.80p 757.60p 753.95p 755.75p 0
29/10/2024 755.80p 758.05p 753.10p 754.95p 0
28/10/2024 755.80p 756.30p 753.25p 755.75p 0
25/10/2024 755.80p 756.50p 753.80p 755.85p 0
24/10/2024 755.80p 755.80p 754.35p 752.95p 6
23/10/2024 756.00p 756.25p 752.50p 752.95p 0
22/10/2024 756.00p 756.95p 752.80p 755.10p 0
21/10/2024 756.00p 759.90p 755.05p 755.70p 0
18/10/2024 756.00p 759.15p 756.85p 758.55p 0
17/10/2024 756.00p 760.65p 755.65p 757.55p 0
16/10/2024 756.00p 759.30p 756.20p 758.80p 0
15/10/2024 756.00p 758.40p 754.05p 757.10p 0
14/10/2024 756.00p 757.80p 753.90p 755.20p 0
11/10/2024 757.10p 756.35p 752.85p 756.00p 0
10/10/2024 757.10p 757.10p 755.50p 755.50p 15,491
09/10/2024 751.20p 758.15p 752.00p 755.95p 0
08/10/2024 751.20p 756.55p 753.40p 754.00p 0
07/10/2024 751.20p 759.10p 754.25p 755.10p 0
04/10/2024 751.20p 760.20p 756.00p 757.45p 0
03/10/2024 751.20p 762.45p 757.70p 758.75p 0
02/10/2024 751.20p 761.80p 758.45p 759.60p 0
01/10/2024 751.20p 762.05p 758.60p 760.50p 0
30/09/2024 751.20p 761.85p 758.20p 760.15p 0
27/09/2024 751.20p 764.30p 757.00p 761.50p 0
26/09/2024 751.20p 763.35p 757.85p 759.75p 0
25/09/2024 751.20p 762.15p 756.55p 758.75p 0
24/09/2024 751.20p 761.55p 756.40p 758.70p 0
23/09/2024 751.20p 762.50p 758.40p 758.40p 6
20/09/2024 751.20p 763.75p 757.00p 757.70p 0
19/09/2024 751.20p 763.85p 756.80p 763.75p 0
18/09/2024 751.20p 756.80p 755.89p 757.40p 140
17/09/2024 751.20p 759.05p 756.00p 757.40p 0
16/09/2024 751.20p 757.95p 753.95p 756.30p 0
13/09/2024 751.20p 756.25p 750.50p 750.50p 0
12/09/2024 751.20p 755.10p 747.95p 747.95p 0
11/09/2024 751.20p 752.65p 747.25p 747.95p 0
10/09/2024 751.20p 754.85p 748.90p 750.90p 0
09/09/2024 751.20p 753.70p 748.75p 748.90p 0
06/09/2024 751.20p 753.30p 748.75p 752.15p 0
05/09/2024 751.20p 751.80p 746.40p 749.65p 0
04/09/2024 751.20p 748.95p 743.80p 746.40p 0
03/09/2024 751.20p 751.10p 745.15p 747.40p 0
02/09/2024 751.20p 750.30p 744.40p 747.75p 0
30/08/2024 751.20p 751.20p 747.75p 747.75p 1
29/08/2024 745.40p 750.00p 746.25p 748.25p 0
28/08/2024 745.40p 747.70p 746.92p 747.70p 145,706
27/08/2024 745.40p 749.75p 745.30p 747.55p 0
26/08/2024 745.40p 748.10p 744.20p 744.45p 0
23/08/2024 745.40p 748.10p 744.20p 744.45p 0
22/08/2024 745.40p 748.10p 744.20p 744.45p 0
21/08/2024 745.40p 745.45p 745.40p 745.45p 1,029
20/08/2024 727.35p 744.20p 743.81p 744.20p 1,457,619
19/08/2024 727.35p 746.40p 741.90p 744.80p 0
16/08/2024 727.35p 741.90p 740.82p 741.90p 1,713,781
15/08/2024 727.35p 743.90p 738.30p 740.70p 0
14/08/2024 727.35p 739.75p 737.52p 739.75p 1,633,363
13/08/2024 727.35p 739.55p 734.40p 737.10p 0
12/08/2024 727.35p 739.10p 733.65p 734.40p 0
09/08/2024 727.35p 738.50p 734.65p 735.25p 0
08/08/2024 727.35p 737.80p 732.05p 734.75p 0
07/08/2024 727.35p 738.80p 727.35p 735.00p 0
06/08/2024 711.70p 739.20p 711.70p 727.35p 0
05/08/2024 711.70p 733.05p 721.55p 727.35p 0
02/08/2024 711.70p 738.85p 731.85p 733.05p 0
01/08/2024 711.70p 740.35p 734.90p 735.80p 0
31/07/2024 711.70p 738.15p 733.30p 735.05p 0
30/07/2024 711.70p 737.25p 731.90p 733.30p 0
29/07/2024 711.70p 738.45p 731.95p 732.90p 0
26/07/2024 711.70p 737.55p 732.20p 733.55p 0
25/07/2024 711.70p 735.75p 730.95p 733.55p 0
24/07/2024 711.70p 736.60p 731.90p 734.40p 0
23/07/2024 711.70p 737.05p 732.80p 735.15p 0
22/07/2024 711.70p 735.80p 730.50p 733.25p 0
19/07/2024 711.70p 735.20p 730.10p 731.25p 0
18/07/2024 711.70p 736.95p 731.10p 732.30p 0
17/07/2024 711.70p 733.72p 733.40p 733.40p 204,437
16/07/2024 711.70p 735.85p 730.85p 733.10p 0
15/07/2024 711.70p 734.10p 729.75p 731.05p 0
12/07/2024 711.70p 733.40p 727.80p 730.70p 0
11/07/2024 711.70p 731.35p 725.85p 729.55p 0
10/07/2024 711.70p 728.60p 724.20p 726.10p 0
09/07/2024 711.70p 731.40p 723.15p 724.20p 0
08/07/2024 711.70p 729.45p 723.50p 724.90p 0
05/07/2024 711.70p 729.55p 722.35p 725.65p 0
04/07/2024 711.70p 729.95p 721.25p 723.55p 0
03/07/2024 711.70p 724.25p 719.80p 722.85p 0
02/07/2024 711.70p 724.50p 718.15p 720.60p 0
01/07/2024 711.70p 726.90p 718.40p 720.40p 0
28/06/2024 711.70p 726.20p 720.25p 721.60p 0
27/06/2024 711.70p 724.55p 719.90p 721.00p 0
26/06/2024 711.70p 726.15p 719.80p 721.10p 0
25/06/2024 711.70p 725.45p 720.60p 722.30p 0
24/06/2024 711.70p 724.10p 721.05p 722.65p 0
21/06/2024 711.70p 726.10p 720.10p 722.10p 0
20/06/2024 711.70p 726.25p 719.40p 721.05p 0
19/06/2024 711.70p 726.65p 720.40p 721.45p 0
18/06/2024 711.70p 722.90p 718.25p 721.60p 0
17/06/2024 711.70p 722.85p 717.55p 719.00p 0
14/06/2024 711.70p 724.70p 716.70p 717.95p 0
13/06/2024 711.70p 728.40p 720.75p 721.90p 0
12/06/2024 711.70p 725.00p 718.20p 722.90p 0
11/06/2024 711.70p 723.05p 717.10p 718.20p 0
10/06/2024 711.70p 721.95p 716.45p 717.65p 0
07/06/2024 711.70p 725.00p 715.75p 717.85p 0
06/06/2024 711.70p 725.40p 718.95p 720.75p 0
05/06/2024 711.70p 722.30p 717.50p 720.50p 0
04/06/2024 711.70p 720.75p 716.40p 718.30p 0
03/06/2024 711.70p 718.80p 714.50p 716.95p 0
31/05/2024 711.70p 715.55p 711.10p 714.50p 0
30/05/2024 711.70p 713.10p 709.75p 712.90p 0
29/05/2024 711.70p 715.20p 710.70p 711.50p 0
28/05/2024 711.70p 718.80p 713.90p 715.20p 0
27/05/2024 711.70p 716.05p 712.60p 715.75p 0

Market data

Select a section