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
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
August 18, 2025	40.01	40.01	40.01	40.01	40.01	0
August 15, 2025	40.26	40.26	40.26	40.26	40.26	0
August 14, 2025	40.15	40.15	40.15	40.15	40.15	0
August 13, 2025	40.13	40.13	40.13	40.13	40.13	0
August 12, 2025	40.29	40.28	40.28	40.29	40.28	405
August 11, 2025	40.34	40.34	40.34	40.34	40.34	0
August 08, 2025	40.69	40.67	40.67	40.72	40.67	3,416
August 07, 2025	40.66	40.56	40.56	40.66	40.56	5,800
August 06, 2025	40.64	40.64	40.64	40.64	40.64	0
August 05, 2025	40.57	40.37	40.37	40.57	40.37	1,210
August 04, 2025	40.49	40.49	40.49	40.49	40.49	0
August 01, 2025	40.78	40.45	40.45	40.78	40.45	124
July 31, 2025	40.66	40.66	40.66	40.66	40.66	0
July 30, 2025	42.17	42.17	42.17	42.17	42.17	0
July 29, 2025	42.28	42.28	42.28	42.28	42.28	0
July 28, 2025	41.98	41.98	41.98	41.98	41.98	0
July 25, 2025	42.18	42.18	42.18	42.18	42.18	0
July 24, 2025	42.63	42.56	42.56	42.63	42.56	7,330
July 23, 2025	42.72	42.72	42.72	42.72	42.72	0
July 22, 2025	42.52	42.6	42.6	42.6	42.52	599,035
July 21, 2025	42.59	42.59	42.59	42.59	42.59	0
July 18, 2025	42.67	42.55	42.55	42.67	42.55	173
July 17, 2025	42.2	42.2	42.2	42.2	42.2	0
July 16, 2025	42.29	42.17	42.17	42.29	42.12	384
July 15, 2025	42.25	42.25	42.25	42.25	42.25	0
July 14, 2025	42.21	42.21	42.21	42.21	42.21	0
July 11, 2025	42.54	42.54	42.54	42.54	42.54	0
July 10, 2025	41.93	41.93	41.93	41.93	41.93	0
July 09, 2025	41.64	41.64	41.64	41.64	41.64	0
July 08, 2025	41.36	41.31	41.31	41.42	41.31	234
July 07, 2025	41.25	41.25	41.25	41.25	41.25	0
July 04, 2025	41.35	41.3	41.3	41.35	41.3	685
July 03, 2025	41.77	41.46	41.46	41.77	41.46	618
July 02, 2025	41.47	41.47	41.47	41.47	41.47	0
July 01, 2025	40.99	40.99	40.99	40.99	40.99	0
June 30, 2025	41.24	40.94	40.94	41.32	40.94	2,465
June 27, 2025	41.24	41.29	41.29	41.29	41.24	256
June 26, 2025	41.35	41.35	41.35	41.35	41.35	0
June 25, 2025	41.09	41.09	41.09	41.09	41.09	0
June 24, 2025	41.1	41.1	41.1	41.1	41.1	0
June 23, 2025	42.46	42.46	42.46	42.46	42.46	0
June 20, 2025	42.56	42.56	42.56	42.56	42.56	0
June 19, 2025	43.04	43.04	43.04	43.04	43.04	0
June 18, 2025	42.56	42.56	42.56	42.56	42.56	0
June 17, 2025	42.14	42.42	42.42	42.42	42.14	750
June 16, 2025	41.7	41.7	41.7	41.7	41.7	0

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