Market data

Select a section

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

(XZE5)
Sector: n/a
3,821.00p
21.50p 0.57
Last updated: 16:41:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,854.00p 3,871.50p 3,851.75p 3,862.25p 0
20/08/2024 3,854.00p 3,864.50p 3,855.25p 3,864.00p 0
19/08/2024 3,854.00p 3,856.25p 3,854.00p 3,856.25p 228
16/08/2024 3,885.75p 3,859.75p 3,852.25p 3,855.50p 0
15/08/2024 3,885.75p 3,884.25p 3,857.50p 3,858.75p 0
14/08/2024 3,885.75p 3,934.50p 3,819.75p 3,884.00p 0
13/08/2024 3,885.75p 3,868.75p 3,854.75p 3,863.25p 0
12/08/2024 3,885.75p 3,872.25p 3,861.25p 3,866.75p 0
09/08/2024 3,885.75p 3,877.75p 3,864.50p 3,867.00p 0
08/08/2024 3,885.75p 3,899.50p 3,870.25p 3,873.25p 0
07/08/2024 3,885.75p 3,885.75p 3,871.25p 3,881.25p 0
06/08/2024 3,892.50p 3,927.50p 3,823.00p 3,885.75p 0
05/08/2024 3,892.50p 3,892.50p 3,878.75p 3,878.75p 228
02/08/2024 3,783.50p 3,901.75p 3,761.50p 3,855.25p 0
01/08/2024 3,783.50p 3,822.50p 3,802.75p 3,817.25p 0
31/07/2024 3,783.50p 3,815.00p 3,797.50p 3,803.75p 0
30/07/2024 3,783.50p 3,801.00p 3,792.00p 3,799.25p 0
29/07/2024 3,783.50p 3,813.50p 3,793.75p 3,795.25p 0
26/07/2024 3,783.50p 3,805.25p 3,792.00p 3,796.00p 0
25/07/2024 3,783.50p 3,802.25p 3,738.25p 3,796.00p 0
24/07/2024 3,783.50p 3,783.50p 3,779.25p 3,779.25p 228
23/07/2024 3,785.50p 3,788.50p 3,775.00p 3,779.50p 0
22/07/2024 3,785.50p 3,834.25p 3,776.00p 3,783.00p 0
19/07/2024 3,785.50p 3,789.00p 3,779.00p 3,786.75p 0
18/07/2024 3,785.50p 3,787.50p 3,773.50p 3,779.75p 0
17/07/2024 3,785.50p 3,775.00p 3,763.50p 3,773.50p 0
16/07/2024 3,785.50p 3,827.50p 3,716.25p 3,771.50p 0
15/07/2024 3,785.50p 3,773.75p 3,765.00p 3,771.25p 0
12/07/2024 3,785.50p 3,822.25p 3,714.75p 3,766.50p 0
11/07/2024 3,785.50p 3,829.50p 3,717.00p 3,776.00p 0
10/07/2024 3,785.50p 3,790.25p 3,774.00p 3,774.75p 0
09/07/2024 3,785.50p 3,790.50p 3,779.00p 3,783.25p 0
08/07/2024 3,785.50p 3,787.50p 3,778.25p 3,782.00p 0
05/07/2024 3,785.50p 3,841.50p 3,731.50p 3,785.00p 0
04/07/2024 3,785.50p 3,790.75p 3,783.50p 3,787.75p 0
03/07/2024 3,785.50p 3,785.50p 3,783.50p 3,783.50p 228
02/07/2024 3,768.00p 3,798.00p 3,781.75p 3,784.75p 0
01/07/2024 3,768.00p 3,842.00p 3,731.75p 3,787.50p 0
28/06/2024 3,768.00p 3,787.75p 3,778.50p 3,787.25p 0
27/06/2024 3,768.00p 3,786.00p 3,773.50p 3,780.75p 0
26/06/2024 3,768.00p 3,779.50p 3,767.75p 3,779.00p 0
25/06/2024 3,768.00p 3,782.00p 3,767.50p 3,774.25p 0
24/06/2024 3,768.00p 3,784.75p 3,774.50p 3,775.00p 0
21/06/2024 3,768.00p 3,876.75p 3,684.75p 3,776.75p 0
20/06/2024 3,768.00p 3,776.00p 3,762.00p 3,773.00p 0
19/06/2024 3,768.00p 3,776.00p 3,760.75p 3,765.75p 0
18/06/2024 3,768.00p 3,776.00p 3,768.00p 3,776.00p 52
17/06/2024 3,765.00p 3,770.25p 3,763.50p 3,765.50p 0
14/06/2024 3,765.00p 3,766.00p 3,750.50p 3,763.75p 0
13/06/2024 3,765.00p 3,765.00p 3,759.75p 3,759.75p 3,710
12/06/2024 3,775.50p 3,810.00p 3,692.75p 3,765.25p 0
11/06/2024 3,775.50p 3,764.75p 3,740.75p 3,749.00p 0
10/06/2024 3,775.50p 3,773.75p 3,746.75p 3,749.00p 0
07/06/2024 3,775.50p 3,832.50p 3,715.50p 3,773.75p 0
06/06/2024 3,775.50p 3,792.00p 3,785.00p 3,787.50p 0
05/06/2024 3,775.50p 3,799.25p 3,785.25p 3,792.00p 0
04/06/2024 3,775.50p 3,793.00p 3,785.25p 3,787.50p 0
03/06/2024 3,775.50p 3,792.75p 3,783.00p 3,785.25p 0
31/05/2024 3,775.50p 3,791.75p 3,779.25p 3,785.50p 0
30/05/2024 3,775.50p 3,781.50p 3,773.75p 3,779.25p 0
29/05/2024 3,775.50p 3,775.50p 3,775.00p 3,775.00p 225
28/05/2024 3,811.50p 3,794.50p 3,777.75p 3,781.50p 0
27/05/2024 3,811.50p 3,789.25p 3,776.50p 3,780.00p 0
24/05/2024 3,811.50p 3,789.25p 3,776.50p 3,780.00p 0
23/05/2024 3,811.50p 3,794.75p 3,776.00p 3,780.25p 0
22/05/2024 3,811.50p 3,796.25p 3,779.75p 3,785.00p 0
21/05/2024 3,811.50p 3,810.25p 3,795.25p 3,796.25p 0
20/05/2024 3,811.50p 3,807.75p 3,798.50p 3,800.25p 0
17/05/2024 3,811.50p 3,811.50p 3,802.75p 3,802.75p 3,048
16/05/2024 3,819.50p 3,889.50p 3,699.75p 3,817.50p 0
15/05/2024 3,819.50p 3,820.75p 3,819.50p 3,820.75p 6,663
14/05/2024 3,822.50p 3,828.75p 3,781.00p 3,817.75p 0
13/05/2024 3,822.50p 3,827.75p 3,817.25p 3,818.75p 0

Market data

Select a section