Market data

Select a section

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

(XZE5)
Sector: n/a
4,010.25p
1.25p 0.03
Last updated: 17:04:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section