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
February 20, 2026	52.42	52.83	52.83	52.83	52.42	19
February 19, 2026	51.99	52.16	52.16	52.17	51.99	801
February 18, 2026	51.13	51.74	51.74	51.74	51.13	954
February 17, 2026	51.1	50.79	50.79	51.1	50.79	8,177
February 16, 2026	51.33	51.37	51.37	51.37	51.3	393
February 13, 2026	51.58	51.74	51.74	51.74	51.38	2,953
February 12, 2026	53	51.66	51.66	53	51.66	948
February 11, 2026	53.25	53.05	53.05	53.25	53.05	18
February 10, 2026	52.4	52.33	52.33	52.54	52.33	4,708
February 09, 2026	51.94	52.63	52.63	52.63	51.85	862
February 06, 2026	51.46	52.22	52.22	52.22	51.46	495
February 05, 2026	52.05	51.48	51.48	52.05	51.48	22
February 04, 2026	53	52.55	52.55	53.05	52.54	2,958
February 03, 2026	51.83	52.65	52.65	52.65	51.8	7,446
February 02, 2026	52.01	51.05	51.05	52.01	51.05	5,933
January 30, 2026	55.16	55.04	55.04	55.19	54.58	37,389
January 29, 2026	56.85	56.02	56.02	56.85	56.02	61
January 28, 2026	55.43	55.51	55.51	55.52	55.14	1,585
January 27, 2026	54.38	54.42	54.42	54.42	53.95	7,116
January 26, 2026	54.61	54.52	54.52	54.65	54.5	8,447
January 23, 2026	52.74	53.46	53.46	53.46	52.74	5,510
January 22, 2026	52.33	52.56	52.56	52.56	52.2	3,625
January 21, 2026	52.42	52.3	52.3	52.42	52.3	126
January 20, 2026	51.43	51.54	51.54	51.54	51.33	14,040
January 19, 2026	50.9	51.27	51.27	51.27	50.9	261,744
January 16, 2026	50.48	50.39	50.39	50.83	50.28	3,416
January 15, 2026	50.26	50.22	50.22	50.43	50.22	7,331
January 14, 2026	51.53	51.3	51.3	51.53	51.3	3,787
January 13, 2026	51.04	51.04	51.04	51.04	51.04	0
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

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