Market data

Select a section

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

(XZ2G)
Sector: n/a
814.85p
-1.50p -0.18
Last updated: 16:40:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 815.10p 817.35p 813.80p 814.85p 0
30/10/2025 815.10p 818.95p 813.35p 816.35p 0
29/10/2025 815.10p 820.90p 817.30p 818.95p 0
28/10/2025 815.10p 821.80p 817.40p 818.95p 0
27/10/2025 815.10p 821.25p 817.65p 819.45p 0
24/10/2025 815.10p 819.50p 812.20p 817.65p 0
23/10/2025 815.10p 815.05p 814.95p 815.05p 3,975
22/10/2025 815.10p 817.65p 814.15p 814.55p 0
21/10/2025 815.10p 817.60p 813.95p 816.55p 0
20/10/2025 815.10p 815.30p 815.10p 815.30p 2
17/10/2025 810.70p 811.35p 810.70p 811.35p 1,406
16/10/2025 811.00p 817.20p 813.45p 814.15p 0
15/10/2025 811.00p 815.15p 809.60p 814.65p 0
14/10/2025 811.00p 811.00p 809.60p 809.60p 50
13/10/2025 808.50p 809.92p 809.50p 809.50p 209
10/10/2025 808.50p 812.65p 805.85p 807.90p 0
09/10/2025 808.50p 814.45p 810.45p 810.60p 0
08/10/2025 808.50p 815.95p 813.90p 814.45p 0
07/10/2025 808.50p 816.70p 813.00p 814.75p 0
06/10/2025 808.50p 816.85p 814.85p 815.05p 0
03/10/2025 808.50p 817.07p 814.95p 814.95p 5,152
02/10/2025 808.50p 815.45p 808.50p 815.45p 2
01/10/2025 814.40p 814.65p 813.73p 814.65p 12,165
30/09/2025 814.40p 815.13p 813.95p 813.95p 14,966
29/09/2025 814.40p 816.30p 812.55p 814.00p 0
26/09/2025 814.40p 814.30p 810.75p 813.25p 0
25/09/2025 814.40p 816.15p 811.55p 812.45p 0
24/09/2025 814.40p 815.35p 814.40p 815.25p 2
23/09/2025 808.90p 818.20p 814.70p 816.25p 0
22/09/2025 808.90p 816.30p 815.25p 815.25p 10
19/09/2025 808.90p 816.70p 813.50p 815.15p 0
18/09/2025 808.90p 816.50p 812.25p 814.95p 0
17/09/2025 808.90p 816.35p 812.65p 814.25p 0
16/09/2025 812.80p 814.85p 812.80p 814.85p 2
15/09/2025 808.90p 814.90p 808.90p 814.65p 0
12/09/2025 808.90p 814.65p 811.35p 812.95p 0
11/09/2025 808.90p 813.30p 809.20p 812.70p 0
10/09/2025 808.90p 812.95p 809.65p 810.35p 0
09/09/2025 808.90p 812.80p 809.20p 809.65p 0
08/09/2025 808.90p 811.55p 808.90p 811.55p 4
05/09/2025 804.90p 812.50p 807.90p 810.25p 0
04/09/2025 804.90p 809.90p 806.05p 807.90p 0
03/09/2025 804.90p 807.90p 804.05p 806.05p 0
02/09/2025 804.90p 807.80p 802.60p 804.45p 0
01/09/2025 804.90p 808.10p 804.55p 805.95p 0
29/08/2025 804.90p 806.45p 804.90p 806.45p 4
28/08/2025 794.50p 809.45p 805.80p 807.30p 0
27/08/2025 794.50p 808.45p 805.20p 806.25p 0
26/08/2025 794.50p 808.45p 804.85p 805.20p 0
25/08/2025 794.50p 806.95p 799.25p 805.30p 0
22/08/2025 794.50p 806.95p 799.25p 805.30p 0
21/08/2025 794.50p 801.50p 794.50p 801.50p 6
20/08/2025 800.40p 803.60p 801.00p 802.70p 0
19/08/2025 800.40p 804.20p 802.55p 803.35p 0
18/08/2025 800.40p 805.15p 801.60p 802.60p 0
15/08/2025 800.40p 805.65p 801.75p 802.75p 0
14/08/2025 800.40p 806.70p 802.65p 803.10p 0
13/08/2025 800.40p 804.25p 800.40p 804.25p 6
12/08/2025 798.40p 803.80p 799.20p 801.60p 0
11/08/2025 798.40p 803.05p 799.40p 801.00p 0
08/08/2025 798.40p 801.85p 798.40p 800.30p 0
07/08/2025 798.40p 803.45p 798.40p 800.95p 0
06/08/2025 798.40p 802.35p 798.40p 800.70p 0
05/08/2025 798.40p 799.75p 798.40p 799.75p 8
04/08/2025 796.60p 800.00p 796.30p 799.30p 0
01/08/2025 796.60p 798.55p 794.15p 796.70p 0
31/07/2025 796.60p 800.75p 797.05p 798.25p 0
30/07/2025 796.60p 800.50p 797.00p 797.35p 0
29/07/2025 796.60p 800.00p 796.75p 798.10p 0
28/07/2025 796.60p 798.50p 796.60p 798.50p 10
25/07/2025 793.00p 800.75p 797.15p 798.65p 0
24/07/2025 793.00p 801.00p 796.70p 799.05p 0
23/07/2025 793.00p 800.60p 797.80p 798.80p 0
22/07/2025 793.00p 798.85p 796.90p 797.80p 0
21/07/2025 793.00p 798.80p 796.15p 797.70p 0
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

Market data

Select a section