Market data

Select a section

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

(XZ2G)
Sector: n/a
796.15p
0.25p 0.03
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 793.00p 796.15p 793.00p 796.15p 12
17/07/2025 791.50p 795.90p 792.75p 795.90p 0
16/07/2025 791.50p 794.25p 789.50p 792.75p 0
15/07/2025 791.50p 796.75p 793.15p 793.60p 0
14/07/2025 791.50p 794.70p 792.25p 794.10p 0
11/07/2025 791.50p 796.05p 793.40p 793.50p 0
10/07/2025 791.50p 797.20p 794.35p 794.95p 0
09/07/2025 791.50p 795.10p 791.50p 795.10p 16
08/07/2025 796.10p 797.55p 793.75p 794.60p 0
07/07/2025 796.10p 798.65p 796.25p 796.50p 0
04/07/2025 796.10p 799.45p 796.70p 797.40p 0
03/07/2025 796.10p 800.60p 796.10p 798.35p 0
02/07/2025 796.10p 797.65p 795.45p 797.10p 0
01/07/2025 796.10p 797.55p 796.10p 797.55p 20
30/06/2025 785.60p 797.25p 795.20p 796.55p 0
27/06/2025 785.60p 796.35p 794.10p 795.20p 0
26/06/2025 785.60p 795.10p 792.00p 794.55p 0
25/06/2025 785.60p 795.25p 791.00p 792.00p 0
24/06/2025 785.60p 793.65p 789.10p 792.10p 0
23/06/2025 785.60p 789.10p 785.60p 789.10p 26
20/06/2025 783.70p 787.90p 784.55p 787.90p 0
19/06/2025 783.70p 787.15p 783.20p 784.60p 0
18/06/2025 783.70p 786.80p 783.80p 786.60p 0
17/06/2025 783.70p 787.50p 784.05p 785.70p 0
16/06/2025 783.70p 787.15p 783.65p 786.35p 0
13/06/2025 783.70p 786.70p 783.75p 785.15p 0
12/06/2025 783.70p 786.70p 783.70p 786.70p 32
11/06/2025 780.70p 788.50p 785.30p 786.70p 0
10/06/2025 780.70p 787.05p 783.85p 785.30p 0
09/06/2025 780.70p 786.25p 782.80p 784.90p 0
06/06/2025 780.70p 786.70p 783.35p 784.15p 0
05/06/2025 780.70p 788.50p 784.70p 785.95p 0
04/06/2025 780.70p 786.80p 783.80p 785.65p 0
03/06/2025 780.70p 784.80p 780.65p 784.05p 0
02/06/2025 780.70p 784.10p 780.55p 782.55p 0
30/05/2025 780.70p 784.20p 780.65p 783.05p 0
29/05/2025 780.70p 786.10p 780.80p 783.15p 0
28/05/2025 780.70p 783.30p 779.35p 780.80p 0
27/05/2025 780.70p 781.65p 775.20p 780.65p 0
26/05/2025 780.70p 778.65p 774.65p 775.20p 0
23/05/2025 780.70p 778.65p 774.65p 775.20p 0
22/05/2025 780.70p 779.35p 774.15p 776.20p 0
21/05/2025 780.70p 781.30p 777.25p 779.35p 0
20/05/2025 780.70p 782.05p 779.10p 781.30p 0
19/05/2025 780.70p 781.45p 776.85p 779.95p 0
16/05/2025 780.70p 782.95p 780.25p 780.60p 0
15/05/2025 780.70p 782.55p 778.30p 780.55p 0
14/05/2025 780.70p 782.55p 780.70p 782.55p 40
13/05/2025 773.90p 783.90p 779.35p 783.40p 0
12/05/2025 773.90p 781.50p 774.85p 779.90p 0
09/05/2025 773.90p 776.05p 772.65p 774.85p 0
08/05/2025 773.90p 777.10p 773.30p 774.75p 0
07/05/2025 773.90p 774.90p 772.05p 773.85p 0
06/05/2025 773.90p 773.90p 771.50p 773.45p 0
05/05/2025 773.90p 774.20p 771.30p 772.70p 0
02/05/2025 773.90p 774.20p 771.30p 772.70p 0
01/05/2025 773.90p 775.35p 773.00p 773.00p 541
30/04/2025 773.90p 774.35p 768.90p 771.70p 0
29/04/2025 773.90p 774.00p 771.00p 772.40p 0
28/04/2025 773.90p 773.90p 771.20p 771.20p 203
25/04/2025 758.30p 772.15p 767.65p 770.90p 0
24/04/2025 758.30p 768.25p 763.85p 767.65p 0
23/04/2025 758.30p 770.45p 760.60p 765.60p 0
22/04/2025 758.30p 761.65p 758.65p 760.60p 0
21/04/2025 758.30p 761.35p 758.50p 759.85p 0
18/04/2025 758.30p 761.35p 758.50p 759.85p 0
17/04/2025 758.30p 761.35p 758.50p 759.85p 0
16/04/2025 758.30p 759.30p 755.65p 758.80p 0
15/04/2025 758.30p 758.70p 755.05p 757.80p 0
14/04/2025 758.30p 758.30p 756.15p 756.15p 17,000
11/04/2025 743.00p 752.70p 743.00p 746.90p 0
10/04/2025 743.00p 762.85p 738.85p 749.00p 0
09/04/2025 743.00p 743.00p 738.85p 738.85p 22,000
08/04/2025 753.20p 754.60p 752.90p 752.90p 105,000
07/04/2025 764.00p 761.85p 733.85p 742.15p 0
04/04/2025 764.00p 764.10p 749.50p 761.85p 0
03/04/2025 764.00p 764.00p 761.85p 761.85p 30,000
02/04/2025 767.00p 772.75p 768.65p 771.50p 0
01/04/2025 767.00p 771.60p 767.15p 771.00p 0
31/03/2025 767.00p 769.55p 765.30p 767.15p 0
28/03/2025 767.00p 771.80p 767.50p 768.60p 0
27/03/2025 767.00p 773.65p 770.05p 771.80p 0
26/03/2025 767.00p 775.75p 771.65p 772.10p 0
25/03/2025 767.00p 776.30p 774.35p 775.40p 0
24/03/2025 767.00p 775.90p 772.75p 775.05p 0
21/03/2025 767.00p 774.65p 771.10p 772.75p 0
20/03/2025 767.00p 777.05p 773.00p 773.20p 0
19/03/2025 767.00p 773.35p 769.05p 773.35p 0
18/03/2025 767.00p 772.15p 769.45p 770.90p 0
17/03/2025 767.00p 771.05p 767.10p 770.00p 0
14/03/2025 767.00p 769.95p 766.15p 768.55p 0
13/03/2025 767.00p 771.15p 766.15p 766.15p 0
12/03/2025 767.00p 773.00p 768.95p 770.80p 0
11/03/2025 767.00p 774.35p 771.00p 771.45p 0
10/03/2025 767.00p 775.65p 772.50p 773.05p 0
07/03/2025 767.00p 775.55p 772.75p 773.55p 0
06/03/2025 767.00p 776.00p 772.50p 773.25p 0
05/03/2025 767.00p 776.75p 772.95p 775.45p 0
04/03/2025 767.00p 776.40p 767.00p 772.95p 0
03/03/2025 767.00p 778.50p 774.95p 775.35p 0
28/02/2025 767.00p 777.05p 774.65p 774.95p 0
27/02/2025 767.00p 777.45p 767.00p 775.40p 0
26/02/2025 767.00p 776.85p 773.75p 776.85p 0
25/02/2025 767.00p 775.50p 767.00p 773.75p 0
24/02/2025 767.00p 773.90p 770.95p 772.15p 0
21/02/2025 767.00p 774.45p 770.40p 772.35p 0
20/02/2025 767.00p 773.40p 770.40p 773.00p 0
19/02/2025 767.00p 773.00p 769.75p 771.50p 0
18/02/2025 767.00p 774.00p 771.65p 772.90p 0
17/02/2025 767.00p 773.70p 771.60p 772.90p 0
14/02/2025 767.00p 774.15p 770.95p 773.20p 0
13/02/2025 767.00p 771.70p 767.75p 768.30p 0
12/02/2025 767.00p 773.20p 766.05p 768.30p 0
11/02/2025 767.00p 771.65p 768.80p 769.70p 0
10/02/2025 767.00p 772.10p 768.45p 771.65p 0
07/02/2025 767.00p 773.00p 769.60p 769.65p 0
06/02/2025 767.00p 774.40p 771.65p 772.45p 0
05/02/2025 767.00p 772.90p 769.20p 771.95p 0
04/02/2025 767.00p 770.35p 766.20p 769.75p 0
03/02/2025 767.00p 770.65p 764.45p 769.75p 0
31/01/2025 767.00p 772.55p 769.80p 770.65p 0
30/01/2025 767.00p 771.95p 769.20p 771.20p 0
29/01/2025 767.00p 772.90p 767.75p 769.20p 0
28/01/2025 767.00p 770.90p 768.10p 769.25p 0
27/01/2025 767.00p 770.50p 766.00p 768.65p 0
24/01/2025 767.00p 770.45p 767.40p 770.45p 0
23/01/2025 767.00p 769.05p 765.20p 767.45p 0
22/01/2025 767.00p 770.20p 767.45p 767.45p 0
21/01/2025 767.00p 769.35p 767.10p 769.35p 0
20/01/2025 767.00p 770.10p 764.95p 768.15p 0

Market data

Select a section