Market data

Select a section

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

(XZE5)
Sector: n/a
3,931.75p
4.25p 0.11
Last updated: 16:49:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3,968.50p 4,032.25p 3,963.25p 3,979.00p 0
01/05/2025 3,968.50p 3,968.50p 3,963.25p 3,963.25p 227
30/04/2025 3,970.50p 3,984.75p 3,964.00p 3,968.50p 0
29/04/2025 3,970.50p 3,973.75p 3,962.75p 3,969.00p 0
28/04/2025 3,970.50p 3,970.50p 3,966.75p 3,966.75p 454
25/04/2025 3,976.00p 3,988.00p 3,975.00p 3,988.00p 13,000
24/04/2025 3,997.50p 3,998.50p 3,992.50p 3,992.50p 4,650
23/04/2025 3,989.00p 3,998.25p 3,989.00p 3,998.25p 227
22/04/2025 4,007.00p 4,007.00p 4,003.00p 4,003.00p 10,227
21/04/2025 4,005.50p 4,008.50p 3,993.00p 4,001.75p 0
18/04/2025 4,005.50p 4,008.50p 3,993.00p 4,001.75p 0
17/04/2025 4,005.50p 4,008.50p 3,993.00p 4,001.75p 0
16/04/2025 4,005.50p 4,001.25p 3,973.75p 3,999.00p 0
15/04/2025 4,005.50p 4,007.50p 3,972.75p 3,973.75p 0
14/04/2025 4,005.50p 4,035.25p 3,997.25p 4,007.50p 0
11/04/2025 4,005.50p 4,073.50p 4,000.50p 4,028.50p 0
10/04/2025 4,005.50p 4,015.00p 3,957.00p 4,000.50p 0
09/04/2025 4,005.50p 4,015.00p 4,005.50p 4,015.00p 38
08/04/2025 3,981.50p 3,981.50p 3,966.00p 3,966.00p 2,208
07/04/2025 3,954.00p 3,969.50p 3,954.00p 3,969.50p 293
04/04/2025 3,933.00p 3,938.00p 3,933.00p 3,938.00p 454
03/04/2025 3,889.00p 3,925.00p 3,876.25p 3,914.25p 0
02/04/2025 3,889.00p 3,888.25p 3,874.50p 3,884.25p 0
01/04/2025 3,889.00p 3,894.00p 3,876.25p 3,883.25p 0
31/03/2025 3,889.00p 3,887.50p 3,874.50p 3,881.25p 0
28/03/2025 3,889.00p 3,883.75p 3,859.00p 3,883.50p 0
27/03/2025 3,889.00p 3,915.75p 3,807.25p 3,863.75p 0
26/03/2025 3,889.00p 3,882.75p 3,865.25p 3,879.00p 0
25/03/2025 3,889.00p 3,879.00p 3,865.75p 3,866.75p 0
24/03/2025 3,889.00p 3,883.00p 3,866.75p 3,874.50p 0
21/03/2025 3,889.00p 3,887.00p 3,873.25p 3,880.00p 0
20/03/2025 3,889.00p 3,891.25p 3,867.75p 3,873.25p 0
19/03/2025 3,889.00p 3,897.75p 3,881.75p 3,882.75p 0
18/03/2025 3,889.00p 3,902.50p 3,890.00p 3,892.25p 0
17/03/2025 3,889.00p 3,895.25p 3,883.50p 3,892.25p 0
14/03/2025 3,889.00p 3,894.25p 3,869.50p 3,893.50p 0
13/03/2025 3,889.00p 3,888.00p 3,867.25p 3,877.00p 0
12/03/2025 3,889.00p 3,904.50p 3,831.75p 3,888.00p 0
11/03/2025 3,889.00p 3,912.75p 3,889.25p 3,901.00p 0
10/03/2025 3,889.00p 3,896.00p 3,878.75p 3,889.25p 0
07/03/2025 3,889.00p 3,889.00p 3,884.00p 3,884.00p 227
06/03/2025 3,864.50p 3,890.25p 3,859.75p 3,876.75p 0
05/03/2025 3,864.50p 3,877.50p 3,842.00p 3,869.25p 0
04/03/2025 3,864.50p 3,864.50p 3,834.50p 3,844.50p 0
03/03/2025 3,864.50p 3,843.50p 3,829.50p 3,834.50p 0
28/02/2025 3,864.50p 3,843.50p 3,830.50p 3,840.25p 0
27/02/2025 3,864.50p 3,864.50p 3,829.75p 3,830.50p 0
26/02/2025 3,864.50p 3,857.50p 3,841.25p 3,843.50p 0
25/02/2025 3,864.50p 3,864.50p 3,845.50p 3,850.25p 0
24/02/2025 3,864.50p 3,856.75p 3,835.25p 3,846.25p 0
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

Market data

Select a section