Market data

Select a section

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

(XZE5)
Sector: n/a
4,172.00p
-4.75p -0.11
Last updated: 16:41:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,114.75p 4,228.25p 4,128.50p 4,172.00p 0
30/10/2025 4,114.75p 4,186.25p 4,172.25p 4,176.75p 0
29/10/2025 4,114.75p 4,190.75p 4,172.25p 4,186.25p 0
28/10/2025 4,114.75p 4,178.50p 4,149.25p 4,172.25p 0
27/10/2025 4,114.75p 4,154.25p 4,141.50p 4,149.25p 0
24/10/2025 4,114.75p 4,155.75p 4,079.75p 4,154.25p 0
23/10/2025 4,114.75p 4,144.00p 4,121.50p 4,140.50p 0
22/10/2025 4,114.75p 4,142.75p 4,122.50p 4,129.50p 0
21/10/2025 4,114.75p 4,131.75p 4,120.75p 4,122.50p 0
20/10/2025 4,114.75p 4,134.50p 4,122.50p 4,128.25p 0
17/10/2025 4,114.75p 4,139.00p 4,134.50p 4,134.50p 2
16/10/2025 4,114.75p 4,128.25p 4,125.50p 4,128.25p 1
15/10/2025 4,114.75p 4,142.50p 4,126.75p 4,128.25p 0
14/10/2025 4,114.75p 4,138.25p 4,114.75p 4,138.25p 0
13/10/2025 4,080.00p 4,119.00p 4,114.75p 4,114.75p 27
10/10/2025 4,080.00p 4,133.25p 4,117.25p 4,124.50p 0
09/10/2025 4,080.00p 4,123.50p 4,108.25p 4,117.25p 0
08/10/2025 4,080.00p 4,114.00p 4,103.25p 4,108.25p 0
07/10/2025 4,080.00p 4,123.50p 4,110.50p 4,113.25p 0
06/10/2025 4,080.00p 4,119.50p 4,116.00p 4,116.00p 5
03/10/2025 4,080.00p 4,136.75p 4,127.25p 4,127.50p 0
02/10/2025 4,080.00p 4,135.00p 4,119.00p 4,131.25p 0
01/10/2025 4,080.00p 4,138.50p 4,110.75p 4,119.00p 0
30/09/2025 4,080.00p 4,139.00p 4,124.75p 4,127.50p 0
29/09/2025 4,080.00p 4,136.75p 4,123.25p 4,130.75p 0
26/09/2025 4,080.00p 4,139.75p 4,124.00p 4,124.25p 0
25/09/2025 4,080.00p 4,182.50p 4,077.75p 4,132.50p 0
24/09/2025 4,080.00p 4,203.75p 4,126.25p 4,128.00p 0
23/09/2025 4,080.00p 4,137.75p 4,119.50p 4,126.25p 0
22/09/2025 4,080.00p 4,131.00p 4,118.00p 4,123.25p 0
19/09/2025 4,080.00p 4,128.00p 4,109.25p 4,120.25p 0
18/09/2025 4,080.00p 4,112.50p 4,105.50p 4,112.50p 1
17/09/2025 4,080.00p 4,100.25p 4,098.50p 4,100.25p 123
16/09/2025 4,080.00p 4,102.00p 4,092.00p 4,102.00p 1
15/09/2025 4,080.00p 4,093.50p 4,091.25p 4,091.25p 1
12/09/2025 4,080.00p 4,090.50p 4,088.50p 4,088.50p 1,842
11/09/2025 4,086.50p 4,090.75p 4,086.00p 4,090.75p 454
10/09/2025 4,080.00p 4,096.75p 4,078.25p 4,092.50p 0
09/09/2025 4,080.00p 4,107.00p 4,093.00p 4,096.75p 0
08/09/2025 4,080.00p 4,107.50p 4,096.75p 4,103.25p 0
05/09/2025 4,080.00p 4,297.00p 3,908.00p 4,105.25p 0
04/09/2025 4,080.00p 4,290.50p 4,087.00p 4,091.75p 0
03/09/2025 4,100.00p 4,101.00p 4,099.50p 4,101.00p 215
02/09/2025 4,080.00p 4,110.00p 4,075.00p 4,104.50p 0
01/09/2025 4,080.00p 4,094.25p 4,077.25p 4,077.50p 0
29/08/2025 4,080.00p 4,095.00p 4,086.50p 4,086.50p 2
28/08/2025 4,080.00p 4,084.50p 4,062.50p 4,076.25p 0
27/08/2025 4,080.00p 4,079.50p 4,065.75p 4,069.50p 0
26/08/2025 4,080.00p 4,091.00p 4,070.75p 4,079.50p 0
25/08/2025 4,080.00p 4,091.00p 4,080.00p 4,091.00p 72
22/08/2025 4,080.00p 4,091.00p 4,080.00p 4,091.00p 72
21/08/2025 4,067.00p 4,093.50p 4,073.50p 4,081.00p 0
20/08/2025 4,067.00p 4,090.50p 4,064.25p 4,089.00p 0
19/08/2025 4,067.00p 4,137.50p 4,014.00p 4,079.50p 0
18/08/2025 4,067.00p 4,081.25p 4,068.00p 4,073.00p 0
15/08/2025 4,067.00p 4,076.50p 4,072.50p 4,072.50p 123
14/08/2025 4,067.00p 4,078.75p 4,056.25p 4,062.75p 0
13/08/2025 4,067.00p 4,088.25p 4,071.25p 4,078.75p 0
12/08/2025 4,067.00p 4,077.75p 4,067.00p 4,077.75p 20,750
11/08/2025 4,090.00p 4,148.25p 4,025.50p 4,082.00p 0
08/08/2025 4,090.00p 4,090.75p 4,090.00p 4,090.75p 2,750
07/08/2025 4,105.50p 4,128.00p 4,092.00p 4,095.00p 0
06/08/2025 4,105.50p 4,122.50p 4,102.75p 4,117.50p 0
05/08/2025 4,105.50p 4,112.00p 4,098.00p 4,110.00p 0
04/08/2025 4,105.50p 4,186.50p 4,029.50p 4,111.50p 0
01/08/2025 4,105.50p 4,159.50p 4,076.50p 4,106.75p 0
31/07/2025 4,105.50p 4,150.50p 3,992.75p 4,076.50p 0
30/07/2025 4,105.50p 4,157.25p 4,061.00p 4,074.75p 0
29/07/2025 4,105.50p 4,092.75p 4,076.00p 4,079.00p 0
28/07/2025 4,105.50p 4,123.50p 4,087.75p 4,089.25p 0
25/07/2025 4,105.50p 4,119.50p 4,105.50p 4,119.50p 331
24/07/2025 4,075.00p 4,101.50p 4,084.75p 4,100.75p 0
23/07/2025 4,075.00p 4,103.25p 4,083.75p 4,084.75p 0
22/07/2025 4,075.00p 4,102.25p 4,088.75p 4,100.75p 0
21/07/2025 4,075.00p 4,092.75p 4,078.50p 4,091.75p 0
18/07/2025 4,075.00p 4,086.00p 4,073.00p 4,084.50p 0
17/07/2025 4,075.00p 4,153.75p 4,070.50p 4,075.75p 0
16/07/2025 4,075.00p 4,131.75p 4,029.75p 4,091.25p 0
15/07/2025 4,075.00p 4,099.00p 4,080.75p 4,082.50p 0
14/07/2025 4,075.00p 4,161.75p 4,074.50p 4,090.50p 0
11/07/2025 4,075.00p 4,075.50p 4,072.50p 4,075.50p 5,500
10/07/2025 4,016.00p 4,070.00p 4,054.50p 4,055.25p 0
09/07/2025 4,016.00p 4,064.75p 4,053.75p 4,061.25p 0
08/07/2025 4,016.00p 4,069.00p 4,052.75p 4,063.75p 0
07/07/2025 4,016.00p 4,076.00p 4,052.75p 4,052.75p 0
04/07/2025 4,016.00p 4,072.25p 4,056.50p 4,070.75p 0
03/07/2025 4,016.00p 4,135.75p 3,981.50p 4,059.00p 0
02/07/2025 4,016.00p 4,080.00p 4,034.00p 4,073.25p 0
01/07/2025 4,016.00p 4,052.50p 4,026.75p 4,041.75p 0
30/06/2025 4,016.00p 4,109.00p 3,927.75p 4,030.50p 0
27/06/2025 4,016.00p 4,018.75p 4,002.00p 4,013.25p 0
26/06/2025 4,016.00p 4,013.25p 4,002.50p 4,003.00p 0
25/06/2025 4,016.00p 4,010.75p 4,002.00p 4,010.25p 0
24/06/2025 4,016.00p 4,020.75p 4,001.75p 4,009.00p 0
23/06/2025 4,016.00p 4,086.50p 4,012.00p 4,015.00p 0
20/06/2025 4,016.00p 4,026.75p 4,001.75p 4,014.00p 0
19/06/2025 4,016.00p 4,016.50p 4,003.75p 4,005.25p 0
18/06/2025 4,016.00p 4,016.50p 4,016.00p 4,016.50p 1
17/06/2025 3,968.50p 4,006.50p 3,993.75p 4,004.25p 0
16/06/2025 3,968.50p 4,004.50p 3,988.00p 4,001.50p 0
13/06/2025 3,968.50p 4,008.00p 3,984.75p 3,988.00p 0
12/06/2025 3,968.50p 4,013.75p 3,979.50p 4,000.25p 0
11/06/2025 3,968.50p 3,984.25p 3,966.50p 3,979.50p 0
10/06/2025 3,968.50p 3,973.75p 3,949.50p 3,966.50p 0
09/06/2025 3,968.50p 3,952.50p 3,949.50p 3,949.50p 1
06/06/2025 3,968.50p 3,955.50p 3,943.50p 3,947.25p 0
05/06/2025 3,968.50p 3,958.25p 3,943.25p 3,943.75p 0
04/06/2025 3,968.50p 3,986.25p 3,941.75p 3,950.00p 0
03/06/2025 3,968.50p 3,967.75p 3,946.25p 3,948.00p 0
02/06/2025 3,968.50p 3,958.50p 3,942.50p 3,953.50p 0
30/05/2025 3,968.50p 4,022.75p 3,870.00p 3,946.25p 0
29/05/2025 3,968.50p 3,949.75p 3,917.75p 3,948.50p 0
28/05/2025 3,968.50p 4,001.75p 3,925.75p 3,927.00p 0
27/05/2025 3,968.50p 3,935.50p 3,922.75p 3,927.75p 0
26/05/2025 3,968.50p 3,941.00p 3,924.50p 3,929.00p 0
23/05/2025 3,968.50p 3,941.00p 3,924.50p 3,929.00p 0
22/05/2025 3,968.50p 3,946.00p 3,926.75p 3,929.50p 0
21/05/2025 3,968.50p 3,953.25p 3,935.50p 3,943.00p 0
20/05/2025 3,968.50p 3,942.50p 3,931.75p 3,940.75p 0
19/05/2025 3,968.50p 3,937.75p 3,927.00p 3,937.00p 0
16/05/2025 3,968.50p 4,009.00p 3,859.75p 3,929.75p 0
15/05/2025 3,968.50p 3,943.50p 3,930.50p 3,933.50p 0
14/05/2025 3,968.50p 3,937.75p 3,921.00p 3,931.75p 0
13/05/2025 3,968.50p 3,934.75p 3,916.50p 3,927.50p 0
12/05/2025 3,968.50p 4,006.00p 3,874.25p 3,926.25p 0
09/05/2025 3,968.50p 3,969.25p 3,958.00p 3,959.75p 0
08/05/2025 3,968.50p 3,982.75p 3,958.50p 3,962.50p 0
07/05/2025 3,968.50p 3,982.50p 3,963.50p 3,975.75p 0
06/05/2025 3,968.50p 3,981.25p 3,951.75p 3,963.50p 0
05/05/2025 3,968.50p 4,032.25p 3,963.25p 3,979.00p 0

Market data

Select a section