Market data

Select a section

Xtrackers (IE) Public Limited Company X ESG USD Corporate Bond 1C

(XZBD)
Sector: n/a
$41.97
$0.17 0.39
Last updated: 17:14:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $41.98 $41.98 $41.97 $41.97 3,347
20/02/2025 $41.89 $41.86 $41.71 $41.80 0
19/02/2025 $41.89 $41.82 $41.63 $41.71 0
18/02/2025 $41.89 $41.95 $41.77 $41.82 0
17/02/2025 $41.89 $41.95 $41.89 $41.95 9,984
14/02/2025 $42.06 $42.06 $42.06 $42.06 399
13/02/2025 $41.60 $41.97 $40.92 $41.68 0
12/02/2025 $41.60 $42.04 $41.23 $41.31 0
11/02/2025 $41.60 $41.62 $41.58 $41.62 560,000
10/02/2025 $42.00 $41.81 $41.63 $41.75 0
07/02/2025 $42.00 $42.00 $41.68 $41.70 2,569
06/02/2025 $41.48 $42.70 $41.84 $41.97 0
05/02/2025 $41.48 $42.01 $41.62 $41.97 0
04/02/2025 $41.48 $41.66 $41.37 $41.66 0
03/02/2025 $41.48 $41.66 $41.48 $41.66 464
31/01/2025 $41.06 $41.70 $41.58 $41.67 0
30/01/2025 $41.06 $41.82 $41.57 $41.61 0
29/01/2025 $41.06 $41.77 $41.53 $41.57 0
28/01/2025 $41.06 $41.67 $41.51 $41.53 0
27/01/2025 $41.06 $41.64 $41.38 $41.58 0
24/01/2025 $41.06 $41.41 $41.20 $41.38 0
23/01/2025 $41.06 $41.47 $41.17 $41.28 0
22/01/2025 $41.06 $41.90 $40.87 $41.41 0
21/01/2025 $41.06 $41.46 $41.29 $41.41 0
20/01/2025 $41.06 $41.71 $41.09 $41.29 0
17/01/2025 $41.06 $41.40 $41.22 $41.24 0
16/01/2025 $41.06 $41.22 $41.06 $41.05 9
15/01/2025 $40.57 $41.08 $41.05 $41.05 5,671
14/01/2025 $40.57 $40.62 $40.57 $40.62 5,680
13/01/2025 $41.26 $40.74 $40.54 $40.56 0
10/01/2025 $41.26 $41.06 $39.82 $40.74 0
09/01/2025 $41.26 $41.04 $40.87 $40.97 0
08/01/2025 $41.26 $40.96 $40.72 $40.91 0
07/01/2025 $41.26 $41.32 $40.35 $40.80 0
06/01/2025 $41.26 $41.78 $41.03 $41.10 0
03/01/2025 $41.26 $41.86 $40.69 $41.23 0
02/01/2025 $41.26 $41.48 $41.18 $41.31 0
01/01/2025 $41.26 $41.46 $41.31 $41.42 0
31/12/2024 $41.26 $41.46 $41.31 $41.42 0
30/12/2024 $41.26 $41.31 $41.26 $41.31 534
27/12/2024 $41.75 $41.29 $41.09 $41.24 0
26/12/2024 $41.75 $41.26 $41.07 $41.08 0
25/12/2024 $41.75 $41.26 $41.07 $41.08 0
24/12/2024 $41.75 $41.26 $41.07 $41.08 0
23/12/2024 $41.75 $41.36 $41.17 $41.19 0
20/12/2024 $41.75 $41.37 $41.11 $41.35 0
19/12/2024 $41.75 $41.85 $41.15 $41.24 0
18/12/2024 $41.75 $41.94 $41.77 $41.85 0
17/12/2024 $41.75 $41.90 $41.74 $41.88 0
16/12/2024 $41.75 $41.75 $41.75 $41.74 4,535
13/12/2024 $42.37 $41.90 $41.90 $41.90 82,853
12/12/2024 $42.37 $42.40 $42.13 $42.16 0
11/12/2024 $42.37 $42.40 $42.33 $42.40 78,852
10/12/2024 $42.48 $42.48 $42.48 $42.48 7,599
09/12/2024 $41.82 $42.68 $42.45 $42.49 0
06/12/2024 $41.82 $42.66 $42.45 $42.52 0
05/12/2024 $41.82 $42.58 $42.39 $42.45 0
04/12/2024 $41.82 $42.45 $42.17 $42.44 0
03/12/2024 $41.82 $42.49 $42.27 $42.37 0
02/12/2024 $41.82 $42.43 $42.16 $42.41 0
29/11/2024 $41.82 $42.91 $41.56 $42.28 0
28/11/2024 $41.82 $42.17 $42.00 $42.16 0
27/11/2024 $41.82 $42.10 $41.84 $42.00 0
26/11/2024 $41.82 $42.05 $41.82 $41.84 0
25/11/2024 $41.82 $42.02 $41.54 $41.98 0
22/11/2024 $41.82 $41.64 $41.48 $41.57 0
21/11/2024 $41.82 $41.66 $41.50 $41.57 0
20/11/2024 $41.82 $41.68 $41.49 $41.60 0
19/11/2024 $41.82 $41.79 $41.48 $41.68 0
18/11/2024 $41.82 $41.50 $41.31 $41.47 0
15/11/2024 $41.82 $42.20 $40.95 $41.63 0
14/11/2024 $41.82 $42.16 $40.94 $41.63 0
13/11/2024 $41.82 $41.88 $41.54 $41.65 0
12/11/2024 $41.82 $42.66 $41.36 $41.81 0
11/11/2024 $41.82 $42.16 $41.95 $42.02 0
08/11/2024 $41.82 $42.20 $41.81 $42.08 0
07/11/2024 $41.82 $41.82 $41.81 $41.81 275
06/11/2024 $41.75 $42.08 $41.00 $41.45 0
05/11/2024 $41.75 $42.43 $41.51 $41.60 0
04/11/2024 $41.75 $41.77 $41.50 $41.67 0
01/11/2024 $41.75 $42.28 $40.89 $41.49 0
31/10/2024 $41.75 $41.84 $41.53 $41.67 0
30/10/2024 $41.75 $41.99 $41.58 $41.58 0
29/10/2024 $41.75 $42.35 $41.50 $41.58 0
28/10/2024 $41.75 $41.75 $41.65 $41.65 275
25/10/2024 $41.73 $42.05 $41.81 $41.89 0
24/10/2024 $41.73 $41.96 $41.64 $41.69 0
23/10/2024 $41.73 $41.73 $41.70 $41.69 2
22/10/2024 $41.84 $41.84 $41.76 $41.76 275
21/10/2024 $42.39 $42.42 $41.94 $41.97 0
18/10/2024 $42.39 $42.39 $42.39 $42.39 355
17/10/2024 $42.68 $42.73 $42.38 $42.42 0
16/10/2024 $42.68 $42.69 $42.64 $42.69 20,539
15/10/2024 $42.50 $42.50 $42.50 $42.50 100
14/10/2024 $42.37 $43.02 $42.18 $42.23 0
11/10/2024 $42.50 $42.40 $42.21 $42.37 0
10/10/2024 $42.50 $43.03 $41.74 $42.33 0
09/10/2024 $42.50 $42.44 $42.43 $42.42 20,423
08/10/2024 $42.50 $42.50 $42.50 $42.49 20,423
07/10/2024 $42.75 $43.11 $42.02 $42.59 0
04/10/2024 $42.75 $42.75 $42.59 $42.59 908
03/10/2024 $43.09 $43.14 $42.90 $42.97 0
02/10/2024 $43.09 $43.71 $42.53 $43.05 0
01/10/2024 $43.09 $43.28 $43.02 $43.20 0
30/09/2024 $43.09 $43.83 $42.44 $43.05 0
27/09/2024 $43.09 $43.72 $42.90 $43.06 0
26/09/2024 $43.09 $43.65 $42.51 $42.90 0
25/09/2024 $43.09 $43.97 $42.47 $43.01 0
24/09/2024 $43.09 $43.83 $42.34 $43.15 0
23/09/2024 $43.09 $43.61 $42.40 $43.04 0
20/09/2024 $43.09 $43.30 $43.01 $43.04 0
19/09/2024 $43.09 $43.26 $43.04 $43.16 0
18/09/2024 $43.09 $43.37 $43.12 $43.16 0
17/09/2024 $43.09 $43.43 $43.22 $43.28 0
16/09/2024 $43.09 $43.27 $43.09 $43.22 0
13/09/2024 $43.09 $43.17 $42.92 $42.92 0
12/09/2024 $43.09 $43.50 $42.31 $43.00 0
11/09/2024 $43.09 $43.09 $43.00 $42.92 534
10/09/2024 $42.29 $42.93 $42.75 $42.92 0
09/09/2024 $42.29 $43.19 $42.11 $42.78 0
06/09/2024 $42.29 $43.36 $42.59 $42.92 0
05/09/2024 $42.29 $42.73 $42.49 $42.58 0
04/09/2024 $42.29 $42.49 $42.29 $42.49 800
03/09/2024 $42.37 $42.40 $42.32 $42.36 831
02/09/2024 $42.56 $42.33 $42.08 $42.33 0
30/08/2024 $42.56 $42.38 $42.27 $42.33 0
29/08/2024 $42.56 $42.47 $42.24 $42.27 0
28/08/2024 $42.56 $42.56 $42.37 $42.42 0
27/08/2024 $42.56 $42.56 $42.37 $42.42 3,810
26/08/2024 $42.38 $42.97 $41.89 $42.26 0
23/08/2024 $42.38 $42.97 $41.89 $42.26 0
22/08/2024 $42.38 $42.97 $41.89 $42.26 0

Market data

Select a section