Market data

Select a section

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

(XZ2G)
Sector: n/a
780.60p
0.05p 0.01
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section