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
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
June 13, 2025	41.47	41.67	41.67	41.69	41.47	820
June 12, 2025	41.15	41.15	41.15	41.15	41.15	0
June 11, 2025	40.92	40.92	40.92	40.92	40.92	0
June 10, 2025	40.88	40.94	40.94	40.94	40.88	232
June 09, 2025	41.01	41.01	41.01	41.01	41.01	0
June 06, 2025	40.85	40.85	40.85	40.85	40.85	0
June 05, 2025	41.38	41.01	41.01	41.38	41.01	142
June 04, 2025	40.65	40.65	40.65	40.65	40.65	0
June 03, 2025	40.65	40.63	40.63	40.65	40.63	20,189
June 02, 2025	40.64	40.64	40.64	40.64	40.64	0
May 30, 2025	39.35	39.35	39.35	39.35	39.35	0
May 29, 2025	39.97	39.65	39.65	39.97	39.65	3,000
May 28, 2025	40.24	39.78	39.78	40.24	39.78	2,174
May 27, 2025	40.1	39.99	39.99	40.1	39.99	642

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