Market data

Select a section

Xtrackers II X ESG Eur Corp Bond Short Duration ETF 1C

(XZE5)
Sector: n/a
3,835.50p
-2.75p -0.07
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,864.50p 3,893.25p 3,784.50p 3,835.50p 0
20/02/2025 3,864.50p 3,842.00p 3,827.75p 3,838.25p 0
19/02/2025 3,864.50p 3,846.25p 3,830.75p 3,831.00p 0
18/02/2025 3,864.50p 3,849.75p 3,838.50p 3,843.50p 0
17/02/2025 3,864.50p 3,863.50p 3,849.25p 3,849.75p 0
14/02/2025 3,864.50p 3,870.25p 3,856.00p 3,861.75p 0
13/02/2025 3,864.50p 3,868.25p 3,853.00p 3,862.75p 0
12/02/2025 3,864.50p 3,916.50p 3,799.00p 3,863.25p 0
11/02/2025 3,864.50p 3,878.00p 3,856.00p 3,857.50p 0
10/02/2025 3,864.50p 3,862.50p 3,848.75p 3,858.25p 0
07/02/2025 3,864.50p 3,864.50p 3,861.75p 3,861.75p 1,654
06/02/2025 3,851.00p 3,921.75p 3,818.50p 3,856.00p 0
05/02/2025 3,851.00p 3,918.75p 3,791.00p 3,856.00p 0
04/02/2025 3,851.00p 3,856.75p 3,842.00p 3,842.00p 0
03/02/2025 3,851.00p 3,851.00p 3,842.00p 3,842.00p 228
31/01/2025 3,863.50p 3,873.50p 3,861.50p 3,869.75p 0
30/01/2025 3,863.50p 3,921.25p 3,855.75p 3,863.25p 0
29/01/2025 3,863.50p 3,863.50p 3,863.00p 3,863.00p 831
28/01/2025 3,874.50p 3,877.25p 3,861.25p 3,863.50p 0
27/01/2025 3,874.50p 3,877.25p 3,874.50p 3,877.25p 962
24/01/2025 3,899.50p 3,938.50p 3,822.50p 3,875.00p 0
23/01/2025 3,899.50p 3,904.50p 3,883.75p 3,885.75p 0
22/01/2025 3,899.50p 3,901.25p 3,889.25p 3,897.25p 0
21/01/2025 3,899.50p 3,904.75p 3,891.00p 3,894.75p 0
20/01/2025 3,899.50p 3,899.50p 3,894.75p 3,894.75p 227
17/01/2025 3,835.00p 3,900.25p 3,874.00p 3,888.00p 0
16/01/2025 3,835.00p 3,930.25p 3,821.25p 3,868.00p 0
15/01/2025 3,835.00p 3,936.00p 3,864.50p 3,868.00p 0
14/01/2025 3,835.00p 3,933.75p 3,815.50p 3,853.00p 0
13/01/2025 3,835.00p 3,870.50p 3,851.50p 3,853.00p 0
10/01/2025 3,835.00p 3,907.75p 3,791.00p 3,853.00p 0
09/01/2025 3,835.00p 3,867.50p 3,837.25p 3,851.00p 0
08/01/2025 3,835.00p 3,841.75p 3,809.50p 3,837.25p 0
07/01/2025 3,835.00p 3,826.75p 3,809.50p 3,817.75p 0
06/01/2025 3,835.00p 3,826.00p 3,811.00p 3,818.00p 0
03/01/2025 3,835.00p 3,832.50p 3,814.75p 3,817.00p 0
02/01/2025 3,835.00p 3,877.75p 3,768.00p 3,822.00p 0
01/01/2025 3,835.00p 3,831.25p 3,819.50p 3,823.25p 0
31/12/2024 3,835.00p 3,831.25p 3,819.50p 3,823.25p 0
30/12/2024 3,835.00p 3,832.25p 3,812.75p 3,822.75p 0
27/12/2024 3,835.00p 3,839.75p 3,817.00p 3,817.75p 0
26/12/2024 3,835.00p 3,829.50p 3,814.75p 3,820.25p 0
25/12/2024 3,835.00p 3,829.50p 3,814.75p 3,820.25p 0
24/12/2024 3,835.00p 3,829.50p 3,814.75p 3,820.25p 0
23/12/2024 3,835.00p 3,829.25p 3,815.25p 3,827.75p 0
20/12/2024 3,835.00p 3,831.25p 3,806.50p 3,818.00p 0
19/12/2024 3,835.00p 3,810.75p 3,788.75p 3,806.50p 0
18/12/2024 3,835.00p 3,819.75p 3,805.25p 3,807.00p 0
17/12/2024 3,835.00p 3,818.75p 3,807.75p 3,810.50p 0
16/12/2024 3,835.00p 3,841.00p 3,817.50p 3,818.25p 0
13/12/2024 3,835.00p 3,837.00p 3,815.75p 3,835.50p 0
12/12/2024 3,835.00p 3,822.00p 3,803.75p 3,815.75p 0
11/12/2024 3,835.00p 3,824.75p 3,772.75p 3,804.25p 0
10/12/2024 3,835.00p 3,831.25p 3,809.75p 3,810.25p 0
09/12/2024 3,835.00p 3,832.50p 3,820.25p 3,822.25p 0
06/12/2024 3,835.00p 3,881.75p 3,774.75p 3,829.50p 0
05/12/2024 3,835.00p 3,830.50p 3,818.50p 3,825.50p 0
04/12/2024 3,835.00p 3,831.00p 3,815.75p 3,824.50p 0
03/12/2024 3,835.00p 3,836.75p 3,825.25p 3,830.50p 0
02/12/2024 3,835.00p 3,833.25p 3,815.25p 3,831.50p 0
29/11/2024 3,835.00p 3,835.00p 3,831.00p 3,831.00p 228
28/11/2024 3,836.50p 3,844.25p 3,830.50p 3,834.25p 0
27/11/2024 3,836.50p 3,836.50p 3,835.00p 3,835.00p 228
26/11/2024 3,823.00p 3,847.00p 3,835.75p 3,839.50p 0
25/11/2024 3,823.00p 3,847.75p 3,818.25p 3,840.75p 0
22/11/2024 3,823.00p 3,823.50p 3,818.25p 3,819.75p 681
21/11/2024 3,828.50p 3,829.50p 3,816.00p 3,819.75p 0
20/11/2024 3,828.50p 3,833.00p 3,814.25p 3,816.50p 0
19/11/2024 3,828.50p 3,845.50p 3,830.75p 3,833.00p 0
18/11/2024 3,828.50p 3,847.25p 3,830.75p 3,836.50p 0
15/11/2024 3,828.50p 3,841.00p 3,825.00p 3,825.00p 0
14/11/2024 3,828.50p 3,827.00p 3,813.25p 3,825.00p 0
13/11/2024 3,828.50p 3,830.75p 3,815.25p 3,816.50p 0
12/11/2024 3,828.50p 3,821.25p 3,799.50p 3,821.00p 0
11/11/2024 3,828.50p 3,814.00p 3,793.75p 3,799.50p 0
08/11/2024 3,828.50p 3,821.75p 3,805.75p 3,806.50p 0
07/11/2024 3,828.50p 3,825.75p 3,806.25p 3,807.00p 0
06/11/2024 3,828.50p 3,828.50p 3,819.75p 3,819.75p 228
05/11/2024 3,848.50p 3,849.25p 3,830.50p 3,836.50p 0
04/11/2024 3,848.50p 3,852.25p 3,830.50p 3,843.25p 0
01/11/2024 3,848.50p 3,848.50p 3,830.50p 3,830.50p 2,170
31/10/2024 3,818.00p 3,857.00p 3,816.00p 3,853.50p 0
30/10/2024 3,818.00p 3,828.00p 3,807.00p 3,816.75p 0
29/10/2024 3,818.00p 3,891.00p 3,756.00p 3,807.25p 0
28/10/2024 3,818.00p 3,825.25p 3,814.00p 3,822.75p 0
25/10/2024 3,818.00p 3,836.00p 3,819.00p 3,820.25p 0
24/10/2024 3,818.00p 3,823.00p 3,818.00p 3,819.00p 227
23/10/2024 3,825.50p 3,882.00p 3,737.75p 3,819.00p 0
22/10/2024 3,825.50p 3,824.25p 3,810.00p 3,815.25p 0
21/10/2024 3,825.50p 3,829.00p 3,814.75p 3,817.50p 0
18/10/2024 3,825.50p 3,822.00p 3,802.25p 3,820.00p 0
17/10/2024 3,825.50p 3,878.50p 3,764.50p 3,818.00p 0
16/10/2024 3,825.50p 3,842.00p 3,812.00p 3,831.50p 0
15/10/2024 3,825.50p 3,827.50p 3,809.50p 3,812.00p 0
14/10/2024 3,825.50p 3,904.25p 3,748.00p 3,821.50p 0
11/10/2024 3,838.50p 3,836.75p 3,815.50p 3,825.50p 0
10/10/2024 3,838.50p 3,874.25p 3,758.00p 3,826.75p 0
09/10/2024 3,838.50p 3,846.00p 3,823.25p 3,823.75p 0
08/10/2024 3,838.50p 3,852.50p 3,823.25p 3,827.75p 0
07/10/2024 3,838.50p 3,836.25p 3,818.75p 3,831.50p 0
04/10/2024 3,838.50p 3,894.50p 3,773.00p 3,823.75p 0
03/10/2024 3,838.50p 3,845.50p 3,838.50p 3,845.50p 227
02/10/2024 3,821.50p 3,819.50p 3,809.00p 3,811.25p 0
01/10/2024 3,821.50p 3,874.25p 3,801.00p 3,819.25p 0
30/09/2024 3,821.50p 3,827.00p 3,794.00p 3,804.00p 0
27/09/2024 3,821.50p 3,817.25p 3,800.75p 3,809.25p 0
26/09/2024 3,821.50p 3,866.50p 3,757.25p 3,806.25p 0
25/09/2024 3,821.50p 3,821.50p 3,813.75p 3,813.75p 228
24/09/2024 3,854.00p 3,814.75p 3,796.75p 3,808.75p 0
23/09/2024 3,854.00p 3,875.75p 3,762.25p 3,805.25p 0
20/09/2024 3,854.00p 3,830.50p 3,817.50p 3,822.00p 0
19/09/2024 3,854.00p 3,838.00p 3,818.25p 3,826.25p 0
18/09/2024 3,854.00p 3,848.00p 3,824.00p 3,831.50p 0
17/09/2024 3,854.00p 3,846.50p 3,835.00p 3,845.50p 0
16/09/2024 3,854.00p 3,852.75p 3,834.75p 3,836.00p 0
13/09/2024 3,854.00p 3,846.00p 3,834.50p 3,837.50p 0
12/09/2024 3,854.00p 3,898.00p 3,783.75p 3,850.00p 0
11/09/2024 3,854.00p 3,853.50p 3,780.50p 3,840.25p 0
10/09/2024 3,854.00p 3,844.50p 3,832.50p 3,840.25p 0
09/09/2024 3,854.00p 3,890.00p 3,790.75p 3,841.25p 0
06/09/2024 3,854.00p 3,842.00p 3,770.75p 3,841.00p 0
05/09/2024 3,854.00p 3,838.00p 3,823.00p 3,826.50p 0
04/09/2024 3,854.00p 3,874.00p 3,767.25p 3,825.25p 0
03/09/2024 3,854.00p 3,823.50p 3,806.25p 3,822.00p 0
02/09/2024 3,854.00p 3,818.25p 3,810.75p 3,812.00p 0
30/08/2024 3,854.00p 3,824.75p 3,802.25p 3,814.50p 0
29/08/2024 3,854.00p 3,817.75p 3,808.75p 3,813.50p 0
28/08/2024 3,854.00p 3,822.25p 3,810.25p 3,817.50p 0
27/08/2024 3,854.00p 3,904.00p 3,763.25p 3,820.00p 0
26/08/2024 3,854.00p 3,915.00p 3,819.50p 3,843.25p 0
23/08/2024 3,854.00p 3,915.00p 3,819.50p 3,843.25p 0
22/08/2024 3,854.00p 3,915.00p 3,819.50p 3,843.25p 0

Market data

Select a section