Xtrackers Bloomberg Commodity Swap UCITS ETF - XCMC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.85	11.79	11.79	11.85	11.79	98
September 04, 2025	11.81	11.82	11.82	11.84	11.78	495
September 03, 2025	11.88	11.89	11.89	11.94	11.88	482
September 02, 2025	11.87	11.87	11.87	11.87	11.87	261
September 01, 2025	11.91	11.86	11.86	11.91	11.72	268
August 29, 2025	11.72	11.76	11.76	11.76	11.7	13
August 28, 2025	11.66	11.68	11.68	11.69	11.66	53
August 27, 2025	11.63	11.66	11.66	11.66	11.6	72
August 26, 2025	11.65	11.64	11.64	11.65	11.64	8
August 22, 2025	11.61	11.69	11.69	11.69	11.61	14
August 21, 2025	11.53	11.6	11.6	11.6	11.53	20
August 20, 2025	11.45	11.54	11.54	11.54	11.45	10
August 19, 2025	11.55	11.47	11.47	11.55	11.47	1,297
August 18, 2025	11.53	11.53	11.53	11.54	11.53	907
August 15, 2025	11.51	11.54	11.54	11.54	11.51	865
August 14, 2025	11.47	11.5	11.5	11.5	11.47	16
August 13, 2025	11.56	11.53	11.53	11.56	11.53	69
August 12, 2025	11.52	11.52	11.52	11.52	11.52	20
August 11, 2025	11.55	11.55	11.55	11.55	11.55	0
August 08, 2025	11.63	11.61	11.61	11.63	11.59	22
August 07, 2025	11.57	11.57	11.57	11.57	11.57	6
August 06, 2025	11.53	11.54	11.54	11.55	11.53	57
August 05, 2025	11.5	11.52	11.52	11.52	11.5	2
August 04, 2025	11.53	11.54	11.54	11.55	11.53	125
August 01, 2025	11.55	11.52	11.52	11.55	11.52	3,524
July 31, 2025	11.6	11.58	11.58	11.6	11.58	28
July 30, 2025	11.88	11.8	11.8	11.88	11.8	26
July 29, 2025	11.83	11.82	11.82	11.83	11.79	70
July 28, 2025	11.83	11.79	11.79	11.83	11.79	38
July 25, 2025	11.91	11.83	11.83	11.91	11.83	159
July 24, 2025	11.92	11.92	11.92	11.92	11.92	0
July 23, 2025	11.96	11.94	11.94	11.96	11.94	6
July 22, 2025	11.89	11.94	11.94	11.94	11.86	101
July 21, 2025	11.91	11.92	11.92	11.92	11.91	3
July 18, 2025	12	11.97	11.97	12.02	11.97	45
July 17, 2025	11.89	11.89	11.89	11.89	11.86	20
July 16, 2025	11.88	11.87	11.87	11.88	11.87	31
July 15, 2025	11.83	11.86	11.86	11.86	11.83	25
July 14, 2025	11.91	11.83	11.83	11.91	11.83	319
July 11, 2025	11.69	11.89	11.89	11.89	11.69	72
July 10, 2025	11.75	11.77	11.77	11.79	11.75	906
July 09, 2025	11.75	11.72	11.72	11.79	11.72	15
July 08, 2025	11.72	11.69	11.69	11.72	11.66	37
July 07, 2025	11.65	11.69	11.69	11.69	11.62	1,139
July 04, 2025	11.79	11.76	11.76	11.79	11.72	366
July 03, 2025	11.83	11.73	11.73	11.97	11.73	977
July 02, 2025	11.67	11.73	11.73	11.73	11.67	157
July 01, 2025	11.63	11.62	11.62	11.63	11.62	1
June 30, 2025	11.69	11.71	11.71	11.71	11.67	214
June 27, 2025	11.71	11.7	11.7	11.71	11.66	238
June 26, 2025	11.69	11.69	11.69	11.69	11.69	29
June 25, 2025	11.81	11.7	11.7	11.81	11.69	427
June 24, 2025	11.84	11.74	11.74	11.84	11.74	493
June 23, 2025	12.12	12.07	12.07	12.12	12.07	268
June 20, 2025	12.02	12.15	12.15	12.19	12.02	15,322
June 19, 2025	12.23	12.24	12.24	12.24	12.23	169,256
June 18, 2025	12.23	12.13	12.13	12.23	12.13	6,350
June 17, 2025	12.07	12.09	12.09	12.09	12.07	48
June 16, 2025	12	11.93	11.93	12	11.93	6,415
June 13, 2025	11.9	11.92	11.92	11.98	11.9	2,103

Xtrackers Bloomberg Commodity Swap UCITS ETF (XCMC.L) LSE