Market data

Select a section

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

(XZ2G)
Sector: n/a
766.90p
0.85p 0.11
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 767.00p 767.60p 765.50p 766.90p 0
16/01/2025 767.00p 767.00p 762.50p 762.50p 0
15/01/2025 767.00p 764.50p 757.70p 762.50p 0
14/01/2025 767.00p 760.40p 755.15p 757.70p 0
13/01/2025 767.00p 757.85p 754.40p 755.15p 0
10/01/2025 767.00p 762.55p 756.35p 757.20p 0
09/01/2025 767.00p 762.80p 759.90p 761.60p 0
08/01/2025 767.00p 762.50p 758.75p 761.00p 0
07/01/2025 767.00p 764.45p 760.65p 762.00p 0
06/01/2025 767.00p 765.60p 761.35p 763.50p 0
03/01/2025 767.00p 762.95p 759.15p 761.60p 0
02/01/2025 767.00p 762.40p 758.90p 760.90p 0
01/01/2025 767.00p 761.10p 759.85p 760.75p 0
31/12/2024 767.00p 761.10p 759.85p 760.75p 0
30/12/2024 767.00p 760.85p 757.30p 760.65p 0
27/12/2024 767.00p 761.80p 757.75p 759.65p 0
26/12/2024 767.00p 758.85p 756.70p 757.75p 0
25/12/2024 767.00p 758.85p 756.70p 757.75p 0
24/12/2024 767.00p 758.85p 756.70p 757.75p 0
23/12/2024 767.00p 760.85p 756.00p 757.05p 0
20/12/2024 767.00p 758.60p 751.35p 758.40p 0
19/12/2024 767.00p 763.05p 755.05p 756.60p 0
18/12/2024 767.00p 764.65p 762.20p 763.05p 0
17/12/2024 767.00p 764.65p 762.10p 762.75p 0
16/12/2024 767.00p 765.45p 762.55p 764.60p 0
13/12/2024 767.00p 767.00p 764.80p 764.80p 214,000
12/12/2024 755.80p 768.75p 765.45p 766.95p 0
11/12/2024 755.80p 769.45p 766.40p 768.20p 0
10/12/2024 755.80p 768.75p 764.85p 766.70p 0
09/12/2024 755.80p 768.70p 766.05p 767.40p 0
06/12/2024 755.80p 768.70p 764.45p 767.95p 0
05/12/2024 755.80p 767.65p 765.65p 767.00p 0
04/12/2024 755.80p 766.75p 763.20p 766.55p 0
03/12/2024 755.80p 766.10p 762.95p 765.45p 0
02/12/2024 755.80p 766.00p 762.05p 765.70p 0
29/11/2024 755.80p 766.25p 762.65p 764.10p 0
28/11/2024 755.80p 764.75p 762.40p 764.10p 0
27/11/2024 755.80p 763.35p 760.90p 762.40p 0
26/11/2024 755.80p 763.65p 760.75p 761.90p 0
25/11/2024 755.80p 763.45p 758.95p 762.65p 0
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

Market data

Select a section