Market data

Select a section

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

(XZBU)
Sector: n/a
3,295.50p
52.75p 1.63
Last updated: 17:08:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,238.00p 3,331.75p 3,242.75p 3,295.50p 0
03/04/2025 3,238.00p 3,308.25p 3,204.75p 3,242.75p 0
02/04/2025 3,238.00p 3,290.00p 3,268.25p 3,272.75p 0
01/04/2025 3,238.00p 3,296.25p 3,272.00p 3,286.75p 0
31/03/2025 3,238.00p 3,279.50p 3,254.50p 3,274.00p 0
28/03/2025 3,238.00p 3,258.00p 3,232.75p 3,254.50p 0
27/03/2025 3,238.00p 3,260.25p 3,225.25p 3,232.75p 0
26/03/2025 3,238.00p 3,271.75p 3,256.00p 3,260.25p 0
25/03/2025 3,238.00p 3,270.50p 3,244.25p 3,262.75p 0
24/03/2025 3,238.00p 3,279.00p 3,256.00p 3,270.50p 0
21/03/2025 3,238.00p 3,285.00p 3,270.50p 3,279.00p 0
20/03/2025 3,238.00p 3,297.25p 3,257.00p 3,277.75p 0
19/03/2025 3,238.00p 3,304.00p 3,205.00p 3,257.00p 0
18/03/2025 3,238.00p 3,241.50p 3,238.00p 3,241.50p 534
17/03/2025 3,231.00p 3,256.25p 3,237.25p 3,251.25p 0
14/03/2025 3,231.00p 3,256.25p 3,233.75p 3,256.00p 0
13/03/2025 3,231.00p 3,233.75p 3,231.00p 3,233.75p 718
12/03/2025 3,243.00p 3,243.00p 3,234.50p 3,234.50p 267
11/03/2025 3,270.00p 3,341.00p 3,237.75p 3,255.25p 0
10/03/2025 3,270.00p 3,287.75p 3,258.25p 3,286.50p 0
07/03/2025 3,270.00p 3,275.25p 3,270.00p 3,275.25p 534
06/03/2025 3,350.50p 3,297.25p 3,264.25p 3,268.00p 0
05/03/2025 3,350.50p 3,346.75p 3,288.50p 3,297.25p 0
04/03/2025 3,350.50p 3,359.50p 3,339.75p 3,346.75p 0
03/03/2025 3,350.50p 3,372.25p 3,299.00p 3,344.00p 0
28/02/2025 3,350.50p 3,376.00p 3,319.00p 3,371.25p 0
27/02/2025 3,350.50p 3,358.25p 3,337.50p 3,355.75p 0
26/02/2025 3,350.50p 3,399.25p 3,335.75p 3,341.25p 0
25/02/2025 3,350.50p 3,350.50p 3,347.00p 3,347.00p 514
24/02/2025 3,361.00p 3,361.00p 3,280.50p 3,328.50p 0
21/02/2025 3,361.00p 3,321.75p 3,301.25p 3,320.25p 0
20/02/2025 3,361.00p 3,322.75p 3,303.75p 3,309.00p 0
19/02/2025 3,361.00p 3,317.75p 3,300.50p 3,317.75p 0
18/02/2025 3,361.00p 3,322.25p 3,311.00p 3,313.75p 0
17/02/2025 3,361.00p 3,329.25p 3,311.25p 3,320.25p 0
14/02/2025 3,361.00p 3,330.00p 3,309.25p 3,329.25p 0
13/02/2025 3,361.00p 3,369.50p 3,288.25p 3,324.25p 0
12/02/2025 3,361.00p 3,385.75p 3,301.00p 3,328.50p 0
11/02/2025 3,361.00p 3,383.00p 3,348.25p 3,351.00p 0
10/02/2025 3,361.00p 3,375.00p 3,355.25p 3,370.50p 0
07/02/2025 3,361.00p 3,363.00p 3,361.00p 3,363.00p 257
06/02/2025 3,367.00p 3,367.00p 3,363.75p 3,352.50p 959
05/02/2025 3,367.50p 3,355.75p 3,328.50p 3,352.50p 0
04/02/2025 3,367.50p 3,355.25p 3,326.25p 3,355.25p 0
03/02/2025 3,367.50p 3,367.50p 3,355.25p 3,355.25p 514
31/01/2025 3,368.50p 3,364.00p 3,338.00p 3,351.50p 0
30/01/2025 3,368.50p 3,398.25p 3,334.50p 3,338.00p 0
29/01/2025 3,368.50p 3,361.75p 3,339.25p 3,343.25p 0
28/01/2025 3,368.50p 3,350.00p 3,330.25p 3,339.25p 0
27/01/2025 3,368.50p 3,347.00p 3,313.25p 3,330.25p 0
24/01/2025 3,368.50p 3,356.50p 3,277.75p 3,313.25p 0
23/01/2025 3,368.50p 3,370.25p 3,341.25p 3,346.50p 0
22/01/2025 3,368.50p 3,365.00p 3,348.75p 3,361.75p 0
21/01/2025 3,368.50p 3,383.00p 3,357.75p 3,361.50p 0
20/01/2025 3,368.50p 3,413.00p 3,338.00p 3,357.75p 0
17/01/2025 3,368.50p 3,399.25p 3,369.50p 3,382.75p 0
16/01/2025 3,368.50p 3,369.50p 3,368.50p 3,354.25p 275
15/01/2025 3,284.00p 3,364.00p 3,273.50p 3,354.25p 0
14/01/2025 3,284.00p 3,384.25p 3,321.00p 3,326.25p 0
13/01/2025 3,284.00p 3,358.75p 3,334.25p 3,335.50p 0
10/01/2025 3,284.00p 3,393.00p 3,280.50p 3,339.50p 0
09/01/2025 3,284.00p 3,344.25p 3,312.50p 3,332.75p 0
08/01/2025 3,284.00p 3,316.25p 3,266.75p 3,312.50p 0
07/01/2025 3,284.00p 3,306.25p 3,226.25p 3,266.75p 0
06/01/2025 3,284.00p 3,358.25p 3,279.25p 3,281.50p 0
03/01/2025 3,284.00p 3,374.75p 3,320.25p 3,321.75p 0
02/01/2025 3,284.00p 3,344.75p 3,289.50p 3,337.50p 0
01/01/2025 3,284.00p 3,306.00p 3,294.75p 3,302.50p 0
31/12/2024 3,284.00p 3,306.00p 3,294.75p 3,302.50p 0
30/12/2024 3,284.00p 3,301.75p 3,284.00p 3,301.75p 534
27/12/2024 3,326.00p 3,294.75p 3,274.25p 3,275.50p 0
26/12/2024 3,326.00p 3,291.75p 3,273.25p 3,274.25p 0
25/12/2024 3,326.00p 3,291.75p 3,273.25p 3,274.25p 0
24/12/2024 3,326.00p 3,291.75p 3,273.25p 3,274.25p 0
23/12/2024 3,326.00p 3,295.25p 3,279.00p 3,291.75p 0
20/12/2024 3,326.00p 3,301.25p 3,280.75p 3,289.25p 0
19/12/2024 3,326.00p 3,297.25p 3,261.75p 3,282.25p 0
18/12/2024 3,326.00p 3,305.00p 3,285.75p 3,297.25p 0
17/12/2024 3,326.00p 3,301.25p 3,286.50p 3,295.50p 0
16/12/2024 3,326.00p 3,320.25p 3,295.25p 3,296.25p 0
13/12/2024 3,326.00p 3,336.00p 3,317.50p 3,320.25p 0
12/12/2024 3,326.00p 3,360.50p 3,306.00p 3,319.75p 0
11/12/2024 3,326.00p 3,362.75p 3,280.00p 3,325.25p 0
10/12/2024 3,326.00p 3,336.25p 3,318.00p 3,324.25p 0
09/12/2024 3,326.00p 3,344.50p 3,319.75p 3,322.75p 0
06/12/2024 3,326.00p 3,346.25p 3,284.00p 3,335.75p 0
05/12/2024 3,326.00p 3,345.00p 3,320.75p 3,327.75p 0
04/12/2024 3,326.00p 3,346.25p 3,326.75p 3,338.75p 0
03/12/2024 3,326.00p 3,356.75p 3,333.75p 3,346.25p 0
02/12/2024 3,326.00p 3,356.75p 3,323.75p 3,353.75p 0
29/11/2024 3,326.00p 3,373.75p 3,311.50p 3,328.75p 0
28/11/2024 3,326.00p 3,332.75p 3,315.75p 3,325.25p 0
27/11/2024 3,326.00p 3,344.25p 3,312.75p 3,315.75p 0
26/11/2024 3,326.00p 3,351.75p 3,325.75p 3,334.00p 0
25/11/2024 3,326.00p 3,341.75p 3,326.00p 3,341.75p 275
22/11/2024 3,276.50p 3,362.00p 3,284.00p 3,297.75p 0
21/11/2024 3,276.50p 3,309.25p 3,281.00p 3,297.75p 0
20/11/2024 3,276.50p 3,298.00p 3,273.25p 3,292.00p 0
19/11/2024 3,276.50p 3,309.25p 3,279.75p 3,288.25p 0
18/11/2024 3,276.50p 3,287.75p 3,271.25p 3,279.75p 0
15/11/2024 3,276.50p 3,330.25p 3,261.75p 3,274.75p 0
14/11/2024 3,276.50p 3,322.25p 3,266.25p 3,274.75p 0
13/11/2024 3,276.50p 3,288.25p 3,232.00p 3,273.75p 0
12/11/2024 3,276.50p 3,279.75p 3,276.50p 3,279.75p 275
11/11/2024 3,226.50p 3,269.50p 3,254.75p 3,263.25p 0
08/11/2024 3,226.50p 3,273.00p 3,221.25p 3,255.50p 0
07/11/2024 3,226.50p 3,223.50p 3,203.50p 3,221.25p 0
06/11/2024 3,226.50p 3,273.50p 3,176.00p 3,217.25p 0
05/11/2024 3,226.50p 3,260.25p 3,192.00p 3,197.75p 0
04/11/2024 3,226.50p 3,218.50p 3,204.25p 3,215.75p 0
01/11/2024 3,226.50p 3,279.75p 3,199.00p 3,204.25p 0
31/10/2024 3,226.50p 3,240.00p 3,204.25p 3,237.50p 0
30/10/2024 3,226.50p 3,232.75p 3,198.25p 3,198.25p 0
29/10/2024 3,226.50p 3,251.75p 3,162.00p 3,198.25p 0
28/10/2024 3,226.50p 3,226.00p 3,200.75p 3,207.00p 0
25/10/2024 3,226.50p 3,243.25p 3,221.00p 3,226.00p 0
24/10/2024 3,226.50p 3,229.50p 3,226.50p 3,225.50p 275
23/10/2024 3,215.50p 3,254.25p 3,187.00p 3,225.50p 0
22/10/2024 3,215.50p 3,225.50p 3,215.50p 3,216.75p 550
21/10/2024 3,241.00p 3,241.00p 3,230.50p 3,230.50p 948
18/10/2024 3,265.50p 3,261.50p 3,228.75p 3,251.25p 0
17/10/2024 3,265.50p 3,265.50p 3,261.50p 3,261.50p 292
16/10/2024 3,245.00p 3,290.75p 3,247.00p 3,283.00p 0
15/10/2024 3,245.00p 3,247.00p 3,245.00p 3,247.00p 296
14/10/2024 3,240.00p 3,243.25p 3,230.75p 3,236.00p 0
11/10/2024 3,259.00p 3,248.75p 3,231.25p 3,240.00p 0
10/10/2024 3,259.00p 3,290.50p 3,191.00p 3,243.50p 0
09/10/2024 3,259.00p 3,253.50p 3,240.00p 3,242.50p 0
08/10/2024 3,259.00p 3,256.50p 3,228.25p 3,240.00p 0
07/10/2024 3,259.00p 3,286.25p 3,204.25p 3,252.50p 0

Market data

Select a section