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
January 12, 2026	50.33	50.71	50.71	50.71	50.33	7,861
January 09, 2026	49.17	49.57	49.57	49.57	49.14	2,192
January 08, 2026	48.71	48.61	48.61	48.71	48.61	129
January 07, 2026	49.6	49.13	49.13	49.6	49.01	21
January 06, 2026	49.37	49.86	49.86	49.86	49.28	60,391
January 05, 2026	48.64	48.95	48.95	48.95	48.64	1,602
January 02, 2026	48.58	47.89	47.89	48.58	47.89	14
December 31, 2025	48.19	48.04	48.04	48.19	48.04	1,122
December 30, 2025	49.09	49.09	49.09	49.09	49.09	0
December 29, 2025	49.1	48.07	48.07	49.1	48.07	58
December 24, 2025	48.81	48.81	48.81	48.81	48.81	0
December 23, 2025	48.02	48.06	48.06	48.06	47.95	5,654
December 22, 2025	47.75	47.5	47.5	47.77	47.5	3,454
December 19, 2025	46.84	47.03	47.03	47.03	46.79	17
December 18, 2025	47.12	47.12	47.12	47.12	47.12	180
December 17, 2025	46.72	46.88	46.88	46.88	46.72	5,435
December 16, 2025	46.2	46.2	46.2	46.2	46.2	0
December 15, 2025	46.44	46.44	46.44	46.44	46.44	0
December 12, 2025	47.27	46.56	46.56	47.28	46.56	10
December 11, 2025	47.03	47.03	47.03	47.03	47.03	0
December 10, 2025	46.66	46.56	46.56	46.66	46.56	1,003
December 09, 2025	46.43	46.68	46.68	46.68	46.43	6
December 08, 2025	47.17	46.75	46.75	47.19	46.75	18,418
December 05, 2025	47.31	47.47	47.47	47.69	47.19	9,358
December 04, 2025	46.88	46.87	46.87	46.88	46.79	4,246
December 03, 2025	46.72	47.02	47.02	47.02	46.69	9
December 02, 2025	46.85	46.32	46.32	46.86	46.32	29,624
December 01, 2025	46.48	46.69	46.69	46.69	46.47	124
November 28, 2025	46.08	46.19	46.19	46.19	46.08	6
November 27, 2025	45.4	45.4	45.4	45.4	45.4	0
November 26, 2025	45.36	45.36	45.36	45.36	45.36	0
November 25, 2025	45.03	45.03	45.03	45.03	45.03	30
November 24, 2025	44.79	44.79	44.79	44.79	44.79	0
November 21, 2025	44.43	44.7	44.7	44.7	44.37	21
November 20, 2025	45.07	45.03	45.03	45.07	45.03	76
November 19, 2025	45.39	45.06	45.06	45.39	45.06	125
November 18, 2025	44.63	44.88	44.88	44.9	44.63	335
November 17, 2025	45.18	45.1	45.1	45.18	45.1	2,884
November 14, 2025	45.91	45.41	45.41	45.91	45.41	63
November 13, 2025	46.18	46.2	46.2	46.2	46.18	1,705
November 12, 2025	45.85	46.07	46.07	46.07	45.82	1,723
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

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