Market data

Select a section

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

(XZBD)
Sector: n/a
$41.94
$0.13 0.31
Last updated: 17:01:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $41.86 $42.19 $41.68 $41.94 0
15/05/2025 $41.86 $41.83 $41.55 $41.81 0
14/05/2025 $41.86 $41.92 $41.73 $41.75 0
13/05/2025 $41.86 $41.94 $41.74 $41.78 0
12/05/2025 $41.86 $41.91 $41.86 $41.90 28
09/05/2025 $41.76 $41.97 $41.77 $41.90 0
08/05/2025 $41.76 $42.12 $41.96 $41.97 0
07/05/2025 $41.76 $42.10 $41.81 $42.03 0
06/05/2025 $41.76 $41.88 $41.72 $41.81 0
05/05/2025 $41.76 $42.16 $41.86 $41.88 0
02/05/2025 $41.76 $42.16 $41.86 $41.88 0
01/05/2025 $41.76 $42.37 $41.98 $42.06 0
30/04/2025 $41.76 $42.48 $42.12 $42.30 0
29/04/2025 $41.76 $42.92 $41.46 $42.31 0
28/04/2025 $41.76 $42.67 $42.06 $42.16 0
25/04/2025 $41.76 $42.11 $41.88 $42.06 0
24/04/2025 $41.76 $41.88 $41.76 $41.88 34
23/04/2025 $41.60 $41.93 $41.60 $41.69 146
22/04/2025 $41.38 $41.66 $40.61 $41.38 0
21/04/2025 $41.38 $42.20 $41.61 $41.66 0
18/04/2025 $41.38 $42.20 $41.61 $41.66 0
17/04/2025 $41.38 $42.20 $41.61 $41.66 0
16/04/2025 $41.38 $42.12 $40.90 $41.62 0
15/04/2025 $41.38 $41.58 $41.38 $41.58 98
14/04/2025 $41.14 $41.36 $41.14 $41.35 692
11/04/2025 $41.06 $41.06 $40.53 $40.53 14,036
10/04/2025 $41.45 $41.45 $41.39 $41.38 146
09/04/2025 $41.74 $41.69 $39.93 $40.78 0
08/04/2025 $41.74 $41.75 $41.69 $41.69 2,762
07/04/2025 $42.07 $43.06 $41.78 $41.91 0
04/04/2025 $42.07 $43.39 $42.52 $42.58 0
03/04/2025 $42.07 $42.78 $41.80 $42.56 0
02/04/2025 $42.07 $42.58 $42.35 $42.44 0
01/04/2025 $42.07 $42.53 $42.24 $42.46 0
31/03/2025 $42.07 $42.42 $42.10 $42.30 0
28/03/2025 $42.07 $42.19 $41.90 $42.10 0
27/03/2025 $42.07 $42.08 $41.85 $41.91 0
26/03/2025 $42.07 $42.22 $41.98 $42.08 0
25/03/2025 $42.07 $42.27 $42.02 $42.22 0
24/03/2025 $42.07 $42.34 $42.14 $42.19 0
21/03/2025 $42.07 $42.52 $42.30 $42.34 0
20/03/2025 $42.07 $42.69 $42.26 $42.52 0
19/03/2025 $42.07 $42.86 $41.49 $42.26 0
18/03/2025 $42.07 $42.16 $42.07 $42.16 534
17/03/2025 $42.11 $42.21 $42.05 $42.21 269
14/03/2025 $41.81 $42.06 $41.87 $42.04 0
13/03/2025 $41.81 $41.87 $41.77 $41.87 1,441
12/03/2025 $42.15 $42.15 $41.97 $41.97 2,608
11/03/2025 $42.37 $43.13 $41.77 $42.11 0
10/03/2025 $42.37 $42.44 $42.13 $42.38 0
07/03/2025 $42.37 $42.37 $42.28 $42.30 619
06/03/2025 $42.28 $42.42 $42.12 $42.19 0
05/03/2025 $42.28 $42.61 $42.32 $42.42 0
04/03/2025 $42.28 $42.65 $42.28 $42.54 0
03/03/2025 $42.28 $42.55 $42.30 $42.49 0
28/02/2025 $42.28 $42.50 $42.30 $42.42 0
27/02/2025 $42.28 $42.51 $42.28 $42.34 0
26/02/2025 $42.28 $42.45 $41.63 $42.38 0
25/02/2025 $42.28 $42.36 $42.27 $42.36 514
24/02/2025 $41.99 $41.99 $41.99 $41.99 1,500
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

Market data

Select a section