Market data

Select a section

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

(XZBU)
Sector: n/a
3,382.75p
13.25p 0.39
Last updated: 16:45:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 3,259.00p 3,259.00p 3,252.50p 3,252.50p 347
03/10/2024 3,219.00p 3,285.25p 3,235.50p 3,277.25p 0
02/10/2024 3,219.00p 3,288.75p 3,205.50p 3,246.00p 0
01/10/2024 3,219.00p 3,289.75p 3,211.50p 3,254.75p 0
30/09/2024 3,219.00p 3,219.00p 3,211.50p 3,211.50p 581
27/09/2024 3,222.50p 3,266.75p 3,157.75p 3,213.75p 0
26/09/2024 3,222.50p 3,260.75p 3,198.50p 3,199.50p 0
25/09/2024 3,222.50p 3,278.75p 3,170.75p 3,221.00p 0
24/09/2024 3,222.50p 3,282.75p 3,207.25p 3,224.00p 0
23/09/2024 3,222.50p 3,279.75p 3,188.25p 3,223.75p 0
20/09/2024 3,222.50p 3,252.50p 3,234.75p 3,243.50p 0
19/09/2024 3,222.50p 3,268.75p 3,245.75p 3,252.25p 0
18/09/2024 3,222.50p 3,289.75p 3,257.25p 3,268.75p 0
17/09/2024 3,222.50p 3,288.25p 3,273.50p 3,286.50p 0
16/09/2024 3,222.50p 3,286.00p 3,263.25p 3,273.50p 0
13/09/2024 3,222.50p 3,287.50p 3,273.25p 3,282.75p 0
12/09/2024 3,222.50p 3,334.75p 3,244.75p 3,301.75p 0
11/09/2024 3,222.50p 3,327.25p 3,247.50p 3,286.75p 0
10/09/2024 3,222.50p 3,287.00p 3,262.75p 3,286.75p 0
09/09/2024 3,222.50p 3,301.50p 3,218.25p 3,273.00p 0
06/09/2024 3,222.50p 3,285.75p 3,200.50p 3,264.25p 0
05/09/2024 3,222.50p 3,248.25p 3,231.00p 3,236.75p 0
04/09/2024 3,222.50p 3,231.75p 3,222.50p 3,231.75p 1,139
03/09/2024 3,232.00p 3,233.00p 3,230.50p 3,232.50p 554
02/09/2024 3,229.50p 3,221.00p 3,201.75p 3,221.00p 0
30/08/2024 3,229.50p 3,224.50p 3,207.00p 3,221.00p 0
29/08/2024 3,229.50p 3,223.75p 3,204.00p 3,211.75p 0
28/08/2024 3,229.50p 3,217.25p 3,204.75p 3,213.75p 0
27/08/2024 3,229.50p 3,266.50p 3,174.75p 3,204.75p 0
26/08/2024 3,232.50p 3,232.50p 3,228.50p 3,228.50p 275
23/08/2024 3,232.50p 3,232.50p 3,228.50p 3,228.50p 275
22/08/2024 3,232.50p 3,232.50p 3,228.50p 3,228.50p 275
21/08/2024 3,255.50p 3,255.50p 3,247.25p 3,247.25p 275
20/08/2024 3,263.50p 3,293.50p 3,243.75p 3,251.00p 0
19/08/2024 3,263.50p 3,260.50p 3,246.25p 3,253.50p 0
16/08/2024 3,263.50p 3,263.50p 3,257.25p 3,257.25p 275
15/08/2024 3,279.00p 3,279.50p 3,260.50p 3,260.50p 1,104
14/08/2024 3,260.00p 3,308.00p 3,235.00p 3,282.50p 0
13/08/2024 3,260.00p 3,303.25p 3,242.25p 3,266.50p 0
12/08/2024 3,260.00p 3,260.00p 3,254.50p 3,258.50p 825
09/08/2024 3,267.00p 3,267.00p 3,260.25p 3,260.25p 275
08/08/2024 3,256.50p 3,256.50p 3,251.50p 3,251.50p 275
07/08/2024 3,270.50p 3,270.50p 3,267.00p 3,267.00p 275
06/08/2024 3,286.00p 3,286.00p 3,283.00p 3,283.00p 275
05/08/2024 3,274.00p 3,487.25p 3,116.00p 3,271.75p 0
02/08/2024 3,274.00p 3,274.50p 3,265.00p 3,270.50p 550
01/08/2024 3,162.50p 3,261.50p 3,219.00p 3,253.00p 0
31/07/2024 3,162.50p 3,223.25p 3,204.25p 3,219.00p 0
30/07/2024 3,162.50p 3,211.00p 3,193.50p 3,204.25p 0
29/07/2024 3,162.50p 3,212.00p 3,186.50p 3,197.00p 0
26/07/2024 3,162.50p 3,190.50p 3,167.25p 3,171.75p 0
25/07/2024 3,162.50p 3,216.00p 3,135.25p 3,171.75p 0
24/07/2024 3,162.50p 3,168.00p 3,161.50p 3,168.00p 550
23/07/2024 3,167.00p 3,185.50p 3,169.00p 3,176.50p 0
22/07/2024 3,167.00p 3,183.50p 3,159.25p 3,174.75p 0
19/07/2024 3,167.00p 3,188.50p 3,171.50p 3,174.25p 0
18/07/2024 3,167.00p 3,183.00p 3,171.00p 3,179.75p 0

Market data

Select a section