Market data

Select a section

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

(XZBU)
Sector: n/a
3,162.75p
15.00p 0.48
Last updated: 16:39:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,137.50p 3,170.00p 3,133.75p 3,162.75p 0
15/05/2025 3,137.50p 3,147.75p 3,137.50p 3,147.75p 3
14/05/2025 3,143.50p 3,149.25p 3,132.75p 3,138.50p 0
13/05/2025 3,143.50p 3,169.75p 3,144.00p 3,146.75p 0
12/05/2025 3,143.50p 3,179.00p 3,141.50p 3,167.50p 0
09/05/2025 3,143.50p 3,164.75p 3,147.25p 3,151.50p 0
08/05/2025 3,143.50p 3,174.50p 3,148.00p 3,155.25p 0
07/05/2025 3,143.50p 3,152.75p 3,126.75p 3,150.25p 0
06/05/2025 3,143.50p 3,149.25p 3,117.25p 3,126.75p 0
05/05/2025 3,143.50p 3,314.25p 3,144.50p 3,149.25p 0
02/05/2025 3,143.50p 3,314.25p 3,144.50p 3,149.25p 0
01/05/2025 3,143.50p 3,183.25p 3,157.25p 3,164.00p 0
30/04/2025 3,143.50p 3,179.75p 3,151.50p 3,172.00p 0
29/04/2025 3,143.50p 3,202.25p 3,142.00p 3,156.25p 0
28/04/2025 3,143.50p 3,206.00p 3,143.75p 3,150.25p 0
25/04/2025 3,143.50p 3,164.25p 3,142.00p 3,159.75p 0
24/04/2025 3,143.50p 3,184.75p 3,124.25p 3,142.00p 0
23/04/2025 3,143.50p 3,155.75p 3,071.00p 3,138.75p 0
22/04/2025 3,143.50p 3,165.75p 3,079.00p 3,092.25p 0
21/04/2025 3,143.50p 3,160.00p 3,113.00p 3,142.50p 0
18/04/2025 3,143.50p 3,160.00p 3,113.00p 3,142.50p 0
17/04/2025 3,143.50p 3,160.00p 3,113.00p 3,142.50p 0
16/04/2025 3,143.50p 3,184.75p 3,085.75p 3,145.75p 0
15/04/2025 3,143.50p 3,143.50p 3,135.00p 3,135.00p 2
14/04/2025 3,126.50p 3,131.75p 3,126.50p 3,131.75p 574
11/04/2025 3,212.00p 3,213.50p 3,088.00p 3,107.00p 0
10/04/2025 3,212.00p 3,212.00p 3,186.00p 3,186.00p 2,808
09/04/2025 3,238.00p 3,271.75p 3,108.25p 3,189.50p 0
08/04/2025 3,238.00p 3,328.50p 3,257.50p 3,271.75p 0
07/04/2025 3,238.00p 3,349.75p 3,259.00p 3,291.50p 0
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

Market data

Select a section