Xtrackers ESG USD Corporate Bond UCITS ETF - XZBD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.71	44.62	44.62	44.71	44.62	789
January 12, 2026	44.6	44.6	44.6	44.6	44.6	0
January 09, 2026	44.56	44.66	44.66	44.66	44.56	1,140
January 08, 2026	44.51	44.51	44.51	44.51	44.51	0
January 07, 2026	44.64	44.68	44.68	44.68	44.64	316
January 06, 2026	44.48	44.48	44.48	44.48	44.48	0
January 05, 2026	44.55	44.53	44.53	44.6	44.53	42,000
January 02, 2026	44.45	44.45	44.45	44.45	44.45	0
December 31, 2025	44.72	44.72	44.72	44.72	44.72	0
December 30, 2025	44.67	44.67	44.67	44.67	44.67	0
December 29, 2025	44.65	44.63	44.63	44.65	44.63	2,624
December 24, 2025	44.52	44.52	44.52	44.52	44.52	0
December 23, 2025	44.45	44.45	44.45	44.45	44.45	0
December 22, 2025	44.43	44.43	44.43	44.43	44.43	0
December 19, 2025	44.5	44.5	44.5	44.5	44.5	0
December 18, 2025	44.44	44.58	44.58	44.58	44.44	5,035
December 17, 2025	44.4	44.39	44.39	44.43	44.39	1,471
December 16, 2025	44.35	44.35	44.35	44.35	44.35	0
December 15, 2025	44.37	44.37	44.37	44.37	44.37	0
December 12, 2025	44.27	44.27	44.27	44.27	44.27	0
December 11, 2025	44.61	44.61	44.61	44.61	44.61	0
December 10, 2025	44.51	44.51	44.51	44.51	44.51	0
December 09, 2025	44.42	44.42	44.42	44.42	44.42	0
December 08, 2025	44.42	44.42	44.42	44.42	44.42	0
December 05, 2025	44.61	44.54	44.54	44.61	44.54	208
December 04, 2025	44.62	44.62	44.62	44.62	44.62	0
December 03, 2025	44.64	44.64	44.64	44.64	44.64	0
December 02, 2025	44.65	44.61	44.61	44.65	44.61	11,346
December 01, 2025	44.71	44.55	44.55	44.71	44.55	18
November 28, 2025	44.81	44.81	44.81	44.81	44.79	9,582
November 27, 2025	44.86	44.86	44.86	44.86	44.86	0
November 26, 2025	44.81	44.81	44.81	44.81	44.81	0
November 25, 2025	44.7	44.74	44.74	44.74	44.7	801
November 24, 2025	44.42	44.52	44.52	44.52	44.42	948
November 21, 2025	44.35	44.38	44.38	44.44	44.35	847
November 20, 2025	44.28	44.37	44.37	44.37	44.28	554
November 19, 2025	44.18	44.26	44.26	44.26	44.18	2
November 18, 2025	44.29	44.21	44.21	44.29	44.21	730,000
November 17, 2025	44.22	44.27	44.27	44.27	44.22	554
November 14, 2025	44.27	44.27	44.27	44.27	44.27	0
November 13, 2025	44.36	44.36	44.36	44.36	44.36	0
November 12, 2025	44.52	44.52	44.52	44.52	44.52	0
November 11, 2025	44.52	44.52	44.52	44.52	44.52	0
November 10, 2025	44.36	44.36	44.36	44.36	44.36	0
November 07, 2025	44.26	44.4	44.4	44.4	44.26	1
November 06, 2025	44.4	44.4	44.4	44.4	44.4	0
November 05, 2025	44.27	44.27	44.27	44.27	44.27	0
November 04, 2025	44.4	44.4	44.4	44.4	44.4	0
November 03, 2025	44.24	44.24	44.24	44.24	44.24	0
October 31, 2025	44.46	44.46	44.46	44.46	44.46	0
October 30, 2025	44.64	44.67	44.67	44.67	44.64	14,658
October 29, 2025	45.05	44.97	44.97	45.05	44.97	46,382
October 28, 2025	45.03	45.03	45.03	45.03	45.03	0
October 27, 2025	44.98	44.98	44.98	44.98	44.98	0
October 24, 2025	44.87	44.96	44.96	45.05	44.87	23,870
October 23, 2025	44.91	44.87	44.87	44.91	44.87	801
October 22, 2025	44.9	44.9	44.9	44.9	44.9	0
October 21, 2025	45	45	45	45	45	0
October 20, 2025	44.94	44.9	44.9	44.94	44.8	835
October 17, 2025	44.77	44.77	44.77	44.77	44.77	0

Xtrackers ESG USD Corporate Bond UCITS ETF (XZBD.L) LSE