Xtrackers II EUR Corporate Bond UCITS ETF - XBLC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	161.92	161.96	161.96	162.09	161.92	12,185
December 22, 2025	161.83	161.62	161.62	161.91	161.62	19,873
December 19, 2025	162.09	161.84	161.84	162.09	161.76	2,412
December 18, 2025	162.12	162.08	162.08	162.22	161.91	11,037
December 17, 2025	162.21	161.96	161.96	162.29	161.96	31,380
December 16, 2025	162.12	162.09	162.09	162.16	162	715
December 15, 2025	162.11	162.05	162.05	162.19	162.05	3,864
December 12, 2025	162.07	161.91	161.91	162.08	161.91	10
December 11, 2025	161.87	162.06	162.06	162.13	161.87	9,383
December 10, 2025	161.79	161.92	161.92	161.92	161.65	1,270
December 09, 2025	161.93	161.93	161.93	162.06	161.86	765
December 08, 2025	162.27	161.88	161.88	162.27	161.88	2,633
December 05, 2025	162.57	162.39	162.39	162.6	162.39	321
December 04, 2025	162.68	162.57	162.57	162.7	162.57	2,158
December 03, 2025	162.67	162.7	162.7	162.73	162.65	3,581
December 02, 2025	162.52	162.58	162.58	162.65	162.45	7,418
December 01, 2025	162.62	162.46	162.46	162.66	162.42	7,875
November 28, 2025	162.81	162.71	162.71	162.81	162.66	1,732
November 27, 2025	162.76	162.76	162.76	162.76	162.76	64
November 26, 2025	162.63	162.69	162.69	162.69	162.63	2,958
November 25, 2025	162.36	162.66	162.66	162.67	162.36	20,554
November 24, 2025	162.51	162.48	162.48	162.51	162.48	223
November 21, 2025	162.33	162.36	162.36	162.48	162.33	1,168
November 20, 2025	162.46	162.32	162.32	162.46	162.32	51
November 19, 2025	162.31	162.33	162.33	162.58	162.31	2,002
November 18, 2025	162.37	162.21	162.21	162.45	162.21	25,289
November 17, 2025	162.36	162.32	162.32	162.39	162.27	39,980
November 14, 2025	162.41	162.36	162.36	162.41	162.22	2,157
November 13, 2025	162.82	162.46	162.46	162.82	162.46	25,345
November 12, 2025	162.58	162.84	162.84	162.95	162.58	209
November 11, 2025	162.56	162.72	162.72	162.72	162.56	7,142
November 10, 2025	162.38	162.63	162.63	162.74	162.38	537
November 07, 2025	162.45	162.42	162.42	162.45	162.32	147
November 06, 2025	162.64	162.58	162.58	162.75	162.58	1,457
November 05, 2025	162.79	162.6	162.6	162.79	162.6	10,977
November 04, 2025	162.74	162.74	162.74	162.74	162.66	1,019
November 03, 2025	163.2	162.7	162.7	163.2	162.7	2,081
October 31, 2025	162.98	162.94	162.94	163.04	162.94	48
October 30, 2025	162.95	162.94	162.94	163.04	162.94	150
October 29, 2025	163.28	163.19	163.19	163.28	163.15	2
October 28, 2025	163.25	163.07	163.07	163.32	163.07	169
October 27, 2025	163.01	163.1	163.1	163.1	162.97	18,794
October 24, 2025	162.89	162.91	162.91	163.02	162.88	428
October 23, 2025	163.13	163.04	163.04	163.21	163.04	686
October 22, 2025	163.22	163.16	163.16	163.22	163.16	5,151
October 21, 2025	163.2	163.21	163.21	163.27	163.09	1,814
October 20, 2025	162.96	163.03	163.03	163.03	162.85	9,896
October 17, 2025	162.94	162.91	162.91	162.94	162.9	1,480
October 16, 2025	163.17	163.04	163.04	163.3	163.04	26,761
October 15, 2025	163.03	163.18	163.18	163.18	163.02	521
October 14, 2025	162.42	162.67	162.67	162.67	162.42	3,564
October 13, 2025	162.38	162.41	162.41	162.56	162.38	1,274
October 10, 2025	162.45	162.32	162.32	162.45	162.19	13
October 09, 2025	162.49	162.18	162.18	162.49	162.18	1,055
October 08, 2025	162.29	162.45	162.45	162.49	162.29	20,747
October 07, 2025	162.06	162.14	162.14	162.15	162.06	89
October 06, 2025	162.23	162.19	162.19	162.23	162.08	2,659
October 03, 2025	162.37	162.26	162.26	162.37	162.26	78
October 02, 2025	162.26	162.22	162.22	162.26	162.22	279
October 01, 2025	161.83	162.05	162.05	162.16	161.83	878

Xtrackers II EUR Corporate Bond UCITS ETF (XBLC.L) LSE