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

12.82

+0.05126(+0.40%)

Updated at December 05 08:15AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.77	12.77	12.77	12.77	12.77	479
December 03, 2025	12.73	12.78	12.78	12.78	12.73	6,320
December 02, 2025	12.7	12.69	12.69	12.72	12.69	287
December 01, 2025	12.73	12.74	12.74	12.74	12.71	3
November 28, 2025	12.68	12.68	12.68	12.68	12.68	0
November 27, 2025	12.56	12.53	12.53	12.56	12.53	6
November 26, 2025	12.49	12.51	12.51	12.51	12.46	382
November 25, 2025	12.43	12.36	12.36	12.43	12.36	68
November 24, 2025	12.35	12.36	12.36	12.36	12.27	60
November 21, 2025	12.28	12.35	12.35	12.35	12.28	243
November 20, 2025	12.45	12.45	12.45	12.45	12.45	0
November 19, 2025	12.56	12.49	12.49	12.58	12.49	252
November 18, 2025	12.48	12.53	12.53	12.56	12.48	352
November 17, 2025	12.5	12.54	12.54	12.54	12.47	31
November 14, 2025	12.67	12.6	12.6	12.67	12.6	9
November 13, 2025	12.68	12.7	12.7	12.7	12.68	19
November 12, 2025	12.62	12.65	12.65	12.65	12.62	18
November 11, 2025	12.61	12.64	12.64	12.65	12.58	2,248
November 10, 2025	12.46	12.47	12.47	12.55	12.46	1,490
November 07, 2025	12.37	12.37	12.37	12.37	12.35	14
November 06, 2025	12.43	12.33	12.33	12.45	12.32	2,323
November 05, 2025	12.38	12.42	12.42	12.42	12.38	417
November 04, 2025	12.39	12.39	12.39	12.4	12.39	103
November 03, 2025	12.44	12.44	12.44	12.44	12.44	28
October 31, 2025	12.36	12.35	12.35	12.36	12.35	521
October 30, 2025	12.23	12.35	12.35	12.35	12.23	219
October 29, 2025	12.29	12.35	12.35	12.35	12.27	60
October 28, 2025	12.22	12.26	12.26	12.27	12.22	2,492
October 27, 2025	12.33	12.46	12.46	12.46	12.33	3,504
October 24, 2025	12.37	12.46	12.46	12.46	12.34	96
October 23, 2025	12.43	12.46	12.46	12.46	12.4	3,420
October 22, 2025	12.31	12.26	12.26	12.31	12.26	181
October 21, 2025	12.39	12.24	12.24	12.39	12.2	799
October 20, 2025	12.31	12.42	12.42	12.42	12.31	184
October 17, 2025	12.3	12.26	12.26	12.34	12.26	503
October 16, 2025	12.32	12.37	12.37	12.37	12.29	15
October 15, 2025	12.27	12.27	12.27	12.27	12.27	0
October 14, 2025	12.18	12.18	12.18	12.18	12.18	0
October 13, 2025	12.2	12.24	12.24	12.24	12.19	80
October 10, 2025	12.09	12.11	12.11	12.23	12.09	560
October 09, 2025	12.36	12.32	12.32	12.36	12.32	80
October 08, 2025	12.34	12.34	12.34	12.34	12.34	8
October 07, 2025	12.25	12.29	12.29	12.29	12.25	153
October 06, 2025	12.3	12.25	12.25	12.3	12.25	32
October 03, 2025	12.18	12.22	12.22	12.22	12.14	116
October 02, 2025	12.18	12.11	12.11	12.18	12.11	857
October 01, 2025	12.11	12.08	12.08	12.11	12.08	43
September 30, 2025	12.07	12.07	12.07	12.07	12.04	111
September 29, 2025	12.15	12.12	12.12	12.15	12.12	613
September 26, 2025	12.06	12.12	12.12	12.12	12.06	8
September 25, 2025	12.05	12.03	12.03	12.05	12.03	14
September 24, 2025	11.96	12.01	12.01	12.01	11.96	69
September 23, 2025	11.93	11.96	11.96	11.96	11.93	32
September 22, 2025	11.9	11.88	11.88	11.93	11.88	39
September 19, 2025	11.94	11.89	11.89	11.94	11.89	3,502
September 18, 2025	11.99	11.92	11.92	11.99	11.92	6
September 17, 2025	12.04	12.03	12.03	12.04	12.01	95
September 16, 2025	12.05	12.12	12.12	12.12	12.05	2,548
September 15, 2025	11.97	11.94	11.94	11.97	11.94	46
September 12, 2025	11.95	11.96	11.96	11.96	11.95	672