Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF - XBCU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	45.45	45.59	45.59	45.59	45.45	118
November 10, 2025	45.3	45.06	45.06	45.3	45.06	503
November 07, 2025	44.7	44.57	44.57	44.7	44.57	5
November 06, 2025	44.72	44.39	44.39	44.72	44.39	5
November 05, 2025	44.31	44.49	44.49	44.49	44.31	20
November 04, 2025	44.45	44.45	44.45	44.45	44.45	0
November 03, 2025	44.87	44.62	44.62	44.87	44.62	247,125
October 31, 2025	44.54	44.42	44.42	44.54	44.42	25
October 30, 2025	44.3	44.32	44.32	44.32	44.29	1,189
October 29, 2025	44.43	44.43	44.43	44.43	44.43	0
October 28, 2025	43.53	44	44	44	43.53	503
October 27, 2025	44.42	44.27	44.27	44.42	44.27	1,600
October 24, 2025	44.44	44.84	44.84	44.84	44.43	2,262
October 23, 2025	44.79	45.01	45.01	45.01	44.79	54
October 22, 2025	44.14	44.08	44.08	44.14	44.06	2,700
October 21, 2025	44.84	44.14	44.14	44.84	44.14	143
October 20, 2025	44.72	45.22	45.22	45.22	44.72	120
October 17, 2025	44.64	44.41	44.41	44.64	44.25	1,676
October 16, 2025	44.57	44.93	44.93	44.93	44.57	1,789
October 15, 2025	44.4	44.45	44.45	44.45	44.4	10
October 14, 2025	44.1	44.06	44.06	44.1	44.06	60
October 13, 2025	44.38	44.38	44.38	44.38	44.38	0
October 10, 2025	44.05	43.72	43.72	44.05	43.72	1,685
October 09, 2025	44.56	44.42	44.42	44.56	44.35	3,166
October 08, 2025	44.56	44.56	44.56	44.56	44.56	0
October 07, 2025	44.12	44.34	44.34	44.34	44.12	102
October 06, 2025	44.2	44.07	44.07	44.2	44.07	5
October 03, 2025	43.63	43.88	43.88	43.88	43.63	2
October 02, 2025	43.37	43.37	43.37	43.37	43.37	0
October 01, 2025	43.36	43.25	43.25	43.36	43.25	22
September 30, 2025	42.97	42.97	42.97	42.97	42.97	0
September 29, 2025	42.99	42.99	42.99	42.99	42.99	850
September 26, 2025	42.83	42.83	42.83	42.83	42.83	0
September 25, 2025	42.52	42.52	42.52	42.52	42.52	0
September 24, 2025	42.05	42.37	42.37	42.37	42.05	134
September 23, 2025	42.14	42.14	42.14	42.14	42.14	0
September 22, 2025	41.85	41.85	41.85	41.85	41.85	0
September 19, 2025	41.67	41.74	41.74	41.74	41.67	4,388
September 18, 2025	41.6	41.6	41.6	41.6	41.6	0
September 17, 2025	42.05	42.03	42.03	42.05	41.93	307
September 16, 2025	42.18	42.18	42.18	42.18	42.18	0
September 15, 2025	41.73	41.92	41.92	41.73	41.73	30
September 12, 2025	41.76	41.76	41.76	41.76	41.76	0
September 11, 2025	41.51	41.47	41.47	41.51	41.47	1,900
September 10, 2025	41.47	41.47	41.47	41.47	41.47	0
September 09, 2025	41.3	41.3	41.3	41.3	41.3	0
September 08, 2025	41.32	41.32	41.32	41.32	41.32	0
September 05, 2025	40.99	40.99	40.99	40.99	40.99	0
September 04, 2025	41.26	41.26	41.26	41.26	41.26	0
September 03, 2025	41.5	41.5	41.5	41.5	41.5	0
September 02, 2025	41.42	41.42	41.42	41.42	41.42	50
September 01, 2025	41.13	41.13	41.13	41.13	41.13	0
August 29, 2025	40.68	40.81	40.81	40.81	40.68	50
August 28, 2025	40.49	40.47	40.47	40.49	40.47	2,146
August 27, 2025	40.22	40.22	40.22	40.22	40.22	0
August 26, 2025	40.24	40.23	40.23	40.24	40.23	52,058
August 22, 2025	40.38	40.38	40.38	40.38	40.38	0
August 21, 2025	40.11	40.11	40.11	40.11	40.11	0
August 20, 2025	39.72	39.92	39.92	39.92	39.72	2,575
August 19, 2025	40	39.68	39.68	40	39.68	1,015

Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (XBCU.L) LSE