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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	161.75	161.51	161.51	161.75	161.51	180
August 13, 2025	161.36	161.65	161.65	161.7	161.36	1,426
August 12, 2025	161.28	161.12	161.12	161.28	161.06	814
August 11, 2025	161.45	161.22	161.22	161.45	161.22	2,123
August 08, 2025	161.61	161.36	161.36	161.61	161.31	8,086
August 07, 2025	161.53	161.59	161.59	161.63	161.49	30,322
August 06, 2025	161.5	161.52	161.52	161.66	161.44	700
August 05, 2025	161.8	161.62	161.62	161.8	161.44	5,667
August 04, 2025	161.12	161.53	161.53	161.53	161.12	7,005
August 01, 2025	161.06	161.21	161.21	161.21	161.06	79
July 31, 2025	161.29	161.24	161.24	161.38	161.21	3,540
July 30, 2025	161.3	161.24	161.24	161.3	161.24	2,044
July 29, 2025	161.42	161.34	161.34	161.42	161.2	7,297
July 28, 2025	161.19	161.22	161.22	161.34	161.14	1,811
July 25, 2025	161	161.04	161.04	161.04	160.96	4,896
July 24, 2025	161.36	161.08	161.08	161.45	161.08	93
July 23, 2025	161.49	161.67	161.67	161.73	161.49	830
July 22, 2025	161.3	161.58	161.58	161.62	161.16	3,391
July 21, 2025	161.26	161.41	161.41	161.41	161.26	4,926
July 18, 2025	161.01	160.92	160.92	161.01	160.92	1,123
July 17, 2025	160.81	161	161	161.15	160.81	6,911
July 16, 2025	160.78	160.94	160.94	160.94	160.78	107
July 15, 2025	160.81	160.75	160.75	160.9	160.75	3,035
July 14, 2025	160.6	160.62	160.62	160.62	160.57	3,185
July 11, 2025	160.74	160.62	160.62	160.78	160.49	4,780
July 10, 2025	160.86	160.82	160.82	160.86	160.82	329
July 09, 2025	160.97	161.04	161.04	161.08	160.97	3,671
July 08, 2025	161.02	160.9	160.9	161.02	160.7	3,343
July 07, 2025	161.14	161	161	161.29	160.96	6,298
July 04, 2025	161.46	161.2	161.2	161.46	161.2	138
July 03, 2025	161.02	161.18	161.18	161.18	161.02	29
July 02, 2025	160.96	160.82	160.82	160.96	160.82	784
July 01, 2025	160.63	160.87	160.87	160.94	160.63	9,090
June 30, 2025	160.46	160.52	160.52	160.52	160.46	428
June 27, 2025	160.53	160.4	160.4	160.53	160.4	0
June 26, 2025	160.44	160.54	160.54	160.54	160.44	816
June 25, 2025	160.4	160.47	160.47	160.48	160.34	8,108
June 24, 2025	160.52	160.53	160.53	160.53	160.46	541
June 23, 2025	160.36	160.4	160.4	160.4	160.18	7,517
June 20, 2025	160.32	160.32	160.32	160.32	160.32	0
June 19, 2025	160.1	160.14	160.14	160.14	160.1	30
June 18, 2025	160.16	160.38	160.38	160.41	160.16	214
June 17, 2025	160.26	160.28	160.28	160.51	160.26	14,304
June 16, 2025	160.14	160.38	160.38	160.43	160.14	1,236

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