Xtrackers Bloomberg Commodity Swap UCITS ETF 1C (XCMC.L) LSE

14.68

-0.00897982(-0.06%)

Updated at April 02 01:53PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.78	14.68	14.68	14.97	14.68	28
April 01, 2026	14.64	14.69	14.69	14.69	14.64	8
March 31, 2026	14.88	14.88	14.88	14.88	14.88	2
March 30, 2026	15.12	14.93	14.93	15.12	14.82	20,022
March 27, 2026	14.84	14.9	14.9	14.9	14.84	2,444
March 26, 2026	14.74	14.77	14.77	14.77	14.74	368
March 25, 2026	14.55	14.62	14.62	14.64	14.55	196
March 24, 2026	14.49	14.63	14.63	14.63	14.49	32
March 23, 2026	14.88	14.53	14.53	14.88	14.51	24
March 20, 2026	15.07	14.85	14.85	15.07	14.85	67
March 19, 2026	15	14.9	14.9	15	14.9	15,522
March 18, 2026	14.87	15.03	15.03	15.03	14.86	249
March 17, 2026	14.95	14.89	14.89	14.99	14.89	26
March 16, 2026	15.01	14.89	14.89	15.01	14.89	60
March 13, 2026	15.12	15.04	15.04	15.12	14.99	27
March 12, 2026	15.08	15.09	15.09	15.12	15.07	284
March 11, 2026	14.78	14.87	14.87	14.87	14.62	65
March 10, 2026	14.74	14.7	14.7	14.74	14.69	772
March 09, 2026	15.26	14.82	14.82	15.26	14.81	3,028
March 06, 2026	14.66	14.66	14.66	14.66	14.65	837
March 05, 2026	14.38	14.31	14.31	14.38	14.26	1,012
March 04, 2026	14.24	14.21	14.21	14.24	14.21	1
March 03, 2026	14.41	14.31	14.31	14.42	14.31	64
March 02, 2026	14.47	14.24	14.24	14.47	14.24	428
February 27, 2026	13.97	14.08	14.08	14.09	13.97	148
February 26, 2026	13.96	13.99	13.99	13.99	13.92	68
February 25, 2026	13.99	13.99	13.99	13.99	13.92	34
February 24, 2026	13.91	13.92	13.92	13.94	13.86	92
February 23, 2026	13.87	13.99	13.99	13.99	13.86	5,076
February 20, 2026	13.76	13.84	0	13.84	13.74	100
February 19, 2026	13.85	13.7	0	13.85	13.65	31
February 18, 2026	13.48	13.61	0	13.61	13.45	43
February 17, 2026	13.49	13.39	0	13.49	13.34	76
February 16, 2026	13.47	13.53	0	13.54	13.47	37
February 13, 2026	13.55	13.58	0	13.58	13.51	2,707
February 12, 2026	13.78	13.51	0	13.83	13.51	917
February 11, 2026	13.75	13.75	0	13.78	13.72	63
February 10, 2026	13.65	13.67	0	13.69	13.65	165
February 09, 2026	13.56	13.71	0	13.72	13.56	24,552
February 06, 2026	13.51	13.66	0	13.67	13.51	8,503
February 05, 2026	13.65	13.52	0	13.65	13.45	552
February 04, 2026	13.72	13.65	0	13.72	13.65	114
February 03, 2026	13.64	13.64	0	13.64	13.64	0
February 02, 2026	13.35	13.33	0	13.39	13.33	256
January 30, 2026	14.04	14.04	0	14.06	13.71	24,900
January 29, 2026	14.41	14.23	0	14.41	14.23	8
January 28, 2026	14.12	14.16	0	14.16	14.1	2,758
January 27, 2026	13.89	13.95	0	13.95	13.89	158
January 26, 2026	13.93	13.91	0	13.97	13.91	49
January 23, 2026	13.65	13.77	0	13.77	13.65	154
January 22, 2026	13.53	13.6	0	13.6	13.53	50
January 21, 2026	13.49	13.54	0	13.58	13.49	103
January 20, 2026	13.34	13.4	0	13.4	13.34	50
January 19, 2026	13.26	13.37	0	13.37	13.25	613
January 16, 2026	13.24	13.22	0	13.24	13.22	526
January 15, 2026	13.21	13.25	0	13.27	13.21	2,069
January 14, 2026	13.32	13.36	0	13.41	13.32	49
January 13, 2026	13.21	13.3	0	13.3	13.21	31
January 12, 2026	13.24	13.32	0	13.32	13.2	4,329
January 09, 2026	12.92	13.14	0	13.14	12.92	10