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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	161.97	161.92	161.92	161.97	161.92	15,012
September 29, 2025	161.85	161.88	161.88	161.88	161.82	13,346
September 26, 2025	161.59	161.64	161.64	161.69	161.59	320
September 25, 2025	161.76	161.4	161.4	161.76	161.4	1,961
September 24, 2025	161.78	161.77	161.77	161.78	161.77	3,716
September 23, 2025	161.75	161.72	161.72	161.8	161.72	1,074
September 22, 2025	161.8	161.72	161.72	161.85	161.7	46,006
September 19, 2025	161.76	161.77	161.77	161.93	161.76	788
September 18, 2025	162.02	161.85	161.85	162.02	161.85	884
September 17, 2025	161.8	161.86	161.86	161.93	161.8	25,214
September 16, 2025	161.74	161.85	161.85	161.96	161.74	87,151
September 15, 2025	161.77	161.86	161.86	161.95	161.77	384
September 12, 2025	161.86	161.67	161.67	161.86	161.67	9
September 11, 2025	162	161.98	161.98	162	161.82	135
September 10, 2025	161.88	161.93	161.93	161.93	161.88	140
September 09, 2025	161.88	161.81	161.81	161.96	161.81	321
September 08, 2025	161.86	161.94	161.94	161.98	161.85	1,447
September 05, 2025	161.52	161.74	161.74	161.87	161.39	911
September 04, 2025	161.24	161.3	161.3	161.3	161.24	698
September 03, 2025	160.79	161.08	161.08	161.08	160.79	132
September 02, 2025	161.14	160.62	160.62	161.14	160.62	531
September 01, 2025	161.1	161.06	161.06	161.19	161.06	95,098
August 29, 2025	161.25	161.14	161.14	161.25	161.14	18
August 28, 2025	161.32	161.33	161.33	161.44	161.32	1,670
August 27, 2025	161.37	161.38	161.38	161.38	161.37	1,331
August 26, 2025	161.17	161.28	161.28	161.28	161.15	3,578
August 22, 2025	161.05	161.34	161.34	161.34	161.05	10,520
August 21, 2025	161.5	160.99	160.99	161.5	160.99	482
August 20, 2025	161.41	161.46	161.46	161.61	161.41	679
August 19, 2025	161.34	161.31	161.31	161.35	161.19	2,823
August 18, 2025	161.3	161.18	161.18	161.38	161.13	4,358
August 15, 2025	161.23	161.12	161.12	161.23	161.12	224

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